台泥 (1101)-兆豐-城中券商分點個股進出

台股 » 個股 » 台泥 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台泥

(1101)

可現股當沖

股價
32.35
漲跌
▼0.10
漲幅
-0.31%
成交量
14,542張
產業
上市水泥類股
2675人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台泥 (1101)籌碼相關－兆豐-城中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-城中券商分點個股進出
兆豐-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	8	32.28	0	0.00	32.35	8	12,389	0.06%
2024/12/16	22	32.46	20	32.71	32.45	2	12,254	0.02%
2024/12/13	9	32.91	5.2	32.90	32.80	3.8	12,193	0.03%
2024/12/12	103	33.36	0	0.00	33.20	103	12,203	0.84%	大買/鉅額交易
2024/12/11	32	33.53	4	33.65	33.30	28	12,220	0.23%
2024/12/10	13	33.30	0	0.00	33.15	13	12,121	0.11%
2024/12/09	2	33.55	0	0.00	33.55	2	12,053	0.02%
2024/12/06	2.1	33.60	5.5	33.60	33.70	-3.4	12,162	-0.03%
2024/12/05	5	33.55	0	0.00	33.60	5	12,216	0.04%
2024/12/04	3	33.73	0	0.00	33.80	3	12,264	0.02%
2024/12/03	14	33.55	18	33.56	33.80	-4	12,514	-0.03%
2024/12/02	11	33.48	0	0.00	33.30	11	12,577	0.09%
2024/11/29	0	0.00	10	33.18	33.50	-10	12,524	-0.08%
2024/11/28	2	33.40	1	33.75	33.40	1	12,525	0.01%
2024/11/27	2	33.60	0.4	33.55	33.40	1.6	12,496	0.01%
2024/11/26	1	33.80	0	0.00	33.80	1	12,463	0.01%
2024/11/25	2	34.10	19	33.81	33.90	-17	12,335	-0.14%
2024/11/22	0	0.00	2	33.30	33.35	-2	11,748	-0.02%
2024/11/21	2	33.20	1.2	33.25	33.20	0.8	11,730	0.01%
2024/11/20	15	33.50	2	33.50	33.50	13	11,702	0.11%
2024/11/19	5	33.45	0	0.00	33.50	5	11,607	0.04%
2024/11/18	35	33.41	5	33.56	33.25	30	11,508	0.26%
2024/11/15	0	0.00	17	33.24	33.15	-17	11,361	-0.15%
2024/11/14	2	32.35	10	32.65	32.35	-8	11,129	-0.07%
2024/11/13	0	0.00	2	32.70	32.45	-2	11,484	-0.02%
2024/11/12	0	0.00	1	32.45	32.45	-1	12,041	-0.01%
2024/11/11	0.5	32.10	13	31.99	32.25	-12.5	11,873	-0.11%
2024/11/08	2	31.95	2	32.20	31.90	0	11,905	0.00%
2024/11/07	4	32.05	0	0.00	31.95	4	12,154	0.03%
2024/11/06	0.2	32.40	1.1	32.40	32.05	-0.9	12,369	-0.01%
2024/11/04	2	32.45	3	32.40	32.45	-1	12,826	-0.01%
2024/11/01	4	31.85	15	31.86	32.10	-11	13,337	-0.08%
2024/10/29	4	31.80	1	32.05	32.10	3	13,575	0.02%
2024/10/25	1	32.00	1	32.00	32.05	0	13,669	0.00%
2024/10/24	3	32.00	4	32.00	32.00	-1	13,883	-0.01%
2024/10/22	16	32.14	14	32.20	32.15	2	14,384	0.01%
2024/10/21	15	32.64	0	0.00	32.30	15	14,602	0.10%
2024/10/18	3	32.45	0	0.00	32.75	3	14,777	0.02%
2024/10/17	0	0.00	1	32.50	32.50	-1	15,205	-0.01%
2024/10/16	4	32.20	5	32.30	32.15	-1	15,372	-0.01%
2024/10/15	2	32.50	10	32.50	32.50	-8	15,375	-0.05%
2024/10/14	0	0.00	6	32.53	32.55	-6	15,463	-0.04%
2024/10/11	6	32.73	2	32.90	32.50	4	15,732	0.03%
2024/10/09	8	32.63	0	32.90	32.45	8	15,928	0.05%
2024/10/08	2	32.98	0	0.00	33.05	2	15,935	0.01%
2024/10/07	2	33.50	10	33.65	33.50	-8	16,042	-0.05%
2024/10/04	0	0.00	1.1	33.71	33.80	-1.1	16,129	-0.01%
2024/10/01	23	33.59	0	0.00	33.70	23	16,113	0.14%
2024/09/30	1.5	33.73	37	33.85	33.80	-35.5	16,135	-0.22%
2024/09/27	10	33.15	2	33.05	33.30	8	15,693	0.05%
2024/09/25	1	32.35	2.2	32.68	32.75	-1.2	15,737	-0.01%
2024/09/24	1	32.10	0	0.00	32.25	1	15,931	0.01%
2024/09/23	4	32.15	0	0.00	32.20	4	16,145	0.02%
2024/09/20	4.2	32.10	0	0.00	32.30	4.2	16,232	0.03%
2024/09/19	2	31.90	0	0.00	32.20	2	16,356	0.01%
2024/09/18	4	32.06	0	0.00	32.10	4	16,498	0.02%
2024/09/16	0	0.00	11.7	32.15	32.20	-11.7	16,964	-0.07%
2024/09/13	0	0.00	6	31.73	31.80	-6	17,004	-0.04%
2024/09/12	5	31.45	0	0.00	31.50	5	17,137	0.03%
2024/09/11	1	31.50	0	0.00	31.30	1	17,159	0.01%
2024/09/09	2	31.40	0	0.00	31.55	2	17,458	0.01%
2024/09/05	6.2	31.70	0	0.00	31.55	6.2	17,789	0.03%
2024/09/04	4.2	31.56	0.1	31.85	31.75	4.1	17,823	0.02%
2024/09/03	7.1	32.35	0	0.00	32.15	7.1	17,552	0.04%
2024/09/02	10	32.83	8.5	32.75	32.75	1.5	17,423	0.01%
2024/08/30	10	32.95	1	33.00	32.95	9	17,444	0.05%
2024/08/29	5	32.95	1.7	33.00	32.95	3.3	17,434	0.02%
2024/08/28	6	32.83	0	0.00	32.90	6	17,440	0.03%
2024/08/27	3	32.97	0	0.00	33.05	3	17,656	0.02%
2024/08/26	0	0.00	10	33.17	33.15	-10	17,873	-0.06%
2024/08/23	2	32.80	1	33.00	32.95	1	18,214	0.01%
2024/08/21	2	32.70	0	0.00	32.80	2	18,453	0.01%
2024/08/20	2	32.80	1	32.80	32.80	1	18,562	0.01%
2024/08/19	3	32.75	5	32.80	32.70	-2	18,809	-0.01%
2024/08/16	6	32.92	2	32.95	32.85	4	19,420	0.02%
2024/08/15	7	32.91	0	0.00	32.90	7	19,474	0.04%
2024/08/14	14	33.53	0	0.00	33.60	14	19,114	0.07%
2024/08/13	0	0.00	5	34.40	34.60	-5	18,640	-0.03%
2024/08/12	5	34.40	0.3	34.45	34.45	4.7	18,777	0.03%
2024/08/09	0	0.00	11	34.34	34.50	-11	18,908	-0.06%
2024/08/08	0.1	33.85	65	34.20	34.00	-64.9	18,971	-0.34%
2024/08/06	5	32.90	7.4	33.40	33.80	-2.4	19,273	-0.01%
2024/08/05	8	32.69	6	33.20	33.10	2	19,081	0.01%
2024/08/02	5.1	34.19	2	34.20	34.30	3.1	18,640	0.02%
2024/08/01	5	34.75	0	0.00	34.60	5	18,651	0.03%
2024/07/31	0	0.00	2	34.75	34.65	-2	19,006	-0.01%
2024/07/30	2	34.60	3	34.62	34.65	-1	19,146	-0.01%
2024/07/29	1	34.95	12	34.99	34.90	-11	19,188	-0.06%
2024/07/26	0	0.00	10	34.75	34.90	-10	19,146	-0.05%
2024/07/23	0	0.00	16	34.75	34.95	-16	19,040	-0.08%
2024/07/22	3	33.93	7	34.06	34.35	-4	18,944	-0.02%
2024/07/19	9	34.26	15	34.46	34.60	-6	18,891	-0.03%
2024/07/18	51	34.51	26.4	34.79	34.80	24.6	18,816	0.13%
2024/07/17	0	0.00	17	34.46	34.50	-17	18,575	-0.09%
2024/07/16	5	34.00	0	0.00	34.15	5	18,617	0.03%
2024/07/15	9.1	34.28	3	34.35	34.10	6.1	18,906	0.03%
2024/07/12	0	0.00	13	34.39	34.25	-13	19,001	-0.07%
2024/07/11	10.6	34.02	2.9	34.12	34.05	7.7	18,966	0.04%
2024/07/10	4.2	34.02	0	0.00	33.85	4.2	19,323	0.02%
2024/07/09	31.2	34.23	9	34.09	34.00	22.2	19,560	0.11%
2024/07/08	2	34.50	0	0.00	34.60	2	19,534	0.01%
2024/07/05	10	34.38	5	34.31	34.45	5	19,401	0.03%
2024/07/04	5.2	34.03	2.8	34.05	34.15	2.4	19,513	0.01%
2024/07/03	0	0.00	6	33.95	34.00	-6	19,444	-0.03%
2024/07/02	5.7	33.79	9.2	33.75	33.70	-3.5	19,419	-0.02%
2024/07/01	19	33.62	0.8	33.70	33.55	18.2	19,630	0.09%
2024/06/28	3.3	34.37	109	34.38	34.20	-105.7	19,424	-0.54%	大賣/鉅額交易
2024/06/27	19	34.09	8	34.21	34.25	11	19,120	0.06%
2024/06/26	5	34.15	4.2	34.30	34.40	0.8	19,040	0.00%
2024/06/25	2	34.00	0.5	34.40	34.50	1.5	19,006	0.01%
2024/06/24	6	34.32	5	34.29	34.25	1	18,893	0.01%
2024/06/21	0.1	34.60	6	34.63	34.65	-5.9	18,790	-0.03%
2024/06/20	0.2	34.00	5	34.10	34.15	-4.8	18,385	-0.03%
2024/06/19	0	0.00	9.6	33.99	34.05	-9.6	18,482	-0.05%
2024/06/18	1	33.75	1	33.80	33.90	0	18,549	0.00%
2024/06/17	3.1	33.80	7	33.88	34.00	-3.9	18,871	-0.02%
2024/06/14	6	33.45	12	33.83	34.00	-6	19,045	-0.03%
2024/06/13	0.1	33.50	21	33.52	33.45	-20.9	18,976	-0.11%
2024/06/12	2	33.35	10	33.25	33.00	-8	19,030	-0.04%
2024/06/11	5	32.95	0	0.00	32.85	5	18,937	0.03%
2024/06/07	1	32.95	2	32.70	33.05	-1	18,986	-0.01%
2024/06/06	2	32.73	10.4	32.75	32.70	-8.4	18,999	-0.04%
2024/06/05	3	32.72	0	0.00	32.70	3	19,137	0.02%
2024/06/04	2	32.75	3	32.73	32.70	-1	19,258	-0.01%
2024/06/03	1	33.00	0	0.00	33.00	1	19,241	0.01%
2024/05/31	2	33.00	32	33.14	33.00	-30	19,359	-0.15%
2024/05/30	31.5	32.91	2	33.20	32.85	29.5	19,198	0.15%
2024/05/29	26.2	33.26	0	0.00	33.20	26.2	19,084	0.14%
2024/05/28	4	33.90	5	33.92	33.95	-1	18,880	-0.01%
2024/05/27	22	33.79	0.5	33.85	33.80	21.5	19,149	0.11%
2024/05/24	1	34.00	7	34.00	34.05	-6	19,164	-0.03%
2024/05/23	1	33.90	7	34.05	34.00	-6	19,106	-0.03%
2024/05/22	13.4	34.31	36	34.13	34.35	-22.6	18,882	-0.12%
2024/05/21	8	33.40	1	33.30	33.35	7	18,203	0.04%
2024/05/20	38	33.81	1	33.85	33.85	37	18,043	0.21%
2024/05/17	0	0.00	5.1	33.82	33.90	-5.1	17,916	-0.03%
2024/05/16	11	33.43	7	33.53	33.60	4	17,836	0.02%
2024/05/15	3.2	33.32	0	0.00	33.30	3.2	17,783	0.02%
2024/05/14	3	33.35	0	0.00	33.35	3	17,869	0.02%
2024/05/13	1	33.50	1.7	33.71	33.70	-0.7	17,684	0.00%
2024/05/10	9	33.11	15.5	33.08	33.30	-6.5	17,314	-0.04%
2024/05/09	5.3	32.66	0	0.00	32.65	5.3	17,094	0.03%
2024/05/08	2	33.00	2.4	33.12	33.10	-0.4	17,111	0.00%
2024/05/07	2	32.93	4.3	33.22	33.20	-2.3	17,141	-0.01%
2024/05/06	15	32.97	3	32.85	33.00	12	16,992	0.07%
2024/05/03	3	32.50	1.2	32.63	32.40	1.8	16,551	0.01%
2024/05/02	3	32.30	18	32.31	32.30	-15	16,359	-0.09%
2024/04/30	12.5	32.06	10	32.30	32.05	2.5	16,171	0.02%
2024/04/29	8.5	32.11	30	32.18	32.35	-21.5	16,038	-0.13%
2024/04/26	20.9	31.84	17	31.92	31.80	3.9	15,880	0.02%
2024/04/25	47	31.98	0	0.00	32.00	47	15,849	0.30%
2024/04/24	6	32.26	8	32.41	32.15	-2	15,799	-0.01%
2024/04/23	2	32.38	3	32.80	32.35	-1	16,021	-0.01%
2024/04/22	0	0.00	21	32.38	32.60	-21	15,974	-0.13%
2024/04/19	15	32.05	0	0.00	32.00	15	15,756	0.10%
2024/04/18	2	32.43	7	32.81	32.70	-5	15,379	-0.03%
2024/04/17	10	32.45	1	32.80	32.65	9	15,172	0.06%
2024/04/16	13	32.61	22	32.71	32.45	-9	15,008	-0.06%
2024/04/15	7.1	32.71	22	32.59	32.35	-14.9	14,402	-0.10%
2024/04/12	13	31.94	0	0.00	32.20	13	14,063	0.09%
2024/04/11	9.3	32.42	0.2	32.50	32.40	9.1	13,848	0.07%
2024/04/10	3	32.80	7	32.78	32.70	-4	13,783	-0.03%
2024/04/09	2	32.05	8.8	32.40	32.45	-6.8	13,609	-0.05%
2024/04/08	1	32.30	11	32.45	32.30	-10	13,545	-0.07%
2024/04/03	2.4	32.19	0	0.00	32.00	2.4	13,436	0.02%
2024/04/02	5	31.95	2.1	31.95	31.95	2.9	13,046	0.02%
2024/04/01	1	32.15	18	32.15	32.15	-17	13,124	-0.13%
2024/03/29	3	31.83	19	31.90	32.15	-16	13,089	-0.12%
2024/03/28	0	0.00	10	31.80	31.70	-10	12,963	-0.08%
2024/03/27	1.1	31.65	10	31.80	31.70	-8.9	12,844	-0.07%
2024/03/26	10	31.48	4	31.49	31.55	6	12,765	0.05%
2024/03/25	3	31.05	3	31.20	31.10	0	12,723	0.00%
2024/03/22	18	31.15	4	31.06	31.15	14	12,702	0.11%
2024/03/21	1	31.45	12	31.52	31.50	-11	12,514	-0.09%
2024/03/20	164.4	31.09	8	30.91	30.90	156.4	12,516	1.25%	大買/鉅額交易
2024/03/19	14.2	31.50	12	31.49	31.40	2.2	12,198	0.02%
2024/03/18	10	31.69	0	0.00	31.70	10	11,945	0.08%
2024/03/15	0.1	31.90	1.2	31.92	31.95	-1.1	11,833	-0.01%
2024/03/14	1.2	31.82	0.3	31.85	32.00	0.9	11,512	0.01%
2024/03/13	4.2	31.73	0	0.00	31.70	4.2	11,518	0.04%
2024/03/12	0	0.00	30	31.94	32.00	-30	11,388	-0.26%
2024/03/11	10.2	31.69	3.4	31.71	31.80	6.8	11,415	0.06%
2024/03/08	2	31.93	29	31.95	31.85	-27	11,531	-0.23%
2024/03/07	12.2	31.91	0	0.00	32.00	12.2	11,664	0.10%
2024/03/06	3	31.94	0	0.00	32.00	3	12,022	0.02%
2024/03/05	1.1	32.05	3	32.05	32.00	-1.9	13,502	-0.01%
2024/03/04	9	32.10	0	0.00	32.05	9	13,771	0.07%
2024/03/01	5	32.02	0	0.00	32.05	5	14,657	0.03%
2024/02/29	9.2	32.20	2	32.45	32.10	7.2	14,759	0.05%
2024/02/27	19	31.94	7	31.95	31.85	12	14,610	0.08%
2024/02/26	20	32.32	2	32.35	32.15	18	14,608	0.12%
2024/02/23	2	32.40	23.2	32.53	32.40	-21.2	14,694	-0.14%
2024/02/22	0	0.00	9	32.51	32.55	-9	15,103	-0.06%
2024/02/21	5	32.42	0	0.00	32.50	5	15,202	0.03%
2024/02/20	13	32.59	0.2	32.65	32.65	12.8	15,222	0.08%
2024/02/19	1	32.70	22	32.41	32.80	-21	15,433	-0.14%
2024/02/16	7	31.86	1.2	31.83	31.90	5.8	15,704	0.04%
2024/02/15	16.2	31.97	0	0.00	32.00	16.2	15,670	0.10%
2024/02/05	0	0.00	11	32.00	32.15	-11	15,497	-0.07%
2024/02/01	0.2	32.15	12	32.25	32.45	-11.8	15,591	-0.08%
2024/01/31	7	31.99	6	31.95	31.90	1	15,628	0.01%
2024/01/30	9	32.16	0	0.00	32.00	9	15,538	0.06%
2024/01/29	10.2	32.39	8	32.51	32.35	2.2	15,511	0.01%
2024/01/26	3	32.63	10	32.65	32.60	-7	15,632	-0.04%
2024/01/25	13	32.66	0.8	32.70	32.70	12.2	15,730	0.08%
2024/01/24	5	32.62	11	32.64	32.60	-6	15,865	-0.04%
2024/01/23	0	0.00	10.1	32.45	32.70	-10.1	16,153	-0.06%
2024/01/22	16	32.35	2	32.45	32.30	14	16,296	0.09%
2024/01/19	9	32.15	10	32.15	32.40	-1	16,355	-0.01%
2024/01/18	6	32.11	0	0.00	32.05	6	16,380	0.04%
2024/01/17	8.1	32.28	0	0.00	32.20	8.1	16,459	0.05%
2024/01/16	12.1	32.97	5	33.45	32.90	7.1	16,356	0.04%
2024/01/15	2.1	33.64	2	34.00	33.65	0.1	16,277	0.00%
2024/01/12	6	33.65	2	33.65	33.75	4	16,716	0.02%
2024/01/11	1	33.65	1.1	33.76	33.70	-0.1	17,605	0.00%
2024/01/10	2.1	33.85	0	0.00	33.70	2.1	18,877	0.01%
2024/01/09	15	34.11	3.9	34.10	34.05	11.1	19,006	0.06%
2024/01/08	0	0.00	1	34.50	34.25	-1	19,126	-0.01%
2024/01/05	5	34.31	2	34.25	34.35	3	19,349	0.02%
2024/01/04	0	0.00	1	34.20	34.20	-1	19,609	-0.01%
2024/01/03	2	34.20	0	0.00	34.20	2	19,771	0.01%
2024/01/02	1	34.75	13.2	34.84	34.70	-12.2	19,818	-0.06%
2023/12/29	0	0.00	11.1	34.85	34.85	-11.1	19,953	-0.06%
2023/12/28	11.3	34.79	16	34.91	34.90	-4.7	20,185	-0.02%
2023/12/27	0	0.00	2	34.85	34.90	-2	20,197	-0.01%
2023/12/26	0	0.00	31	34.65	34.65	-31	20,237	-0.15%
2023/12/25	0	0.00	5.1	34.59	34.50	-5.1	20,449	-0.02%
2023/12/22	1	34.20	0	0.00	34.30	1	20,578	0.00%
2023/12/21	2	34.15	0	0.00	34.25	2	20,790	0.01%
2023/12/20	0	0.00	1	34.45	34.50	-1	21,158	0.00%
2023/12/19	2	34.25	0	0.00	34.35	2	21,394	0.01%
2023/12/18	0	0.00	20	34.45	34.55	-20	21,730	-0.09%
2023/12/15	1	34.30	0.4	34.40	34.30	0.6	21,955	0.00%
2023/12/14	0	0.00	6.4	34.39	34.40	-6.4	21,772	-0.03%
2023/12/13	4	34.11	7	34.08	34.05	-3	21,743	-0.01%
2023/12/12	0.2	34.28	0.2	34.25	34.15	0	21,824	0.00%
2023/12/11	2	34.40	12	34.45	34.40	-10	21,878	-0.05%
2023/12/08	3	34.62	5	34.80	34.60	-2	22,119	-0.01%
2023/12/06	1	34.70	0.5	34.80	34.60	0.5	22,145	0.00%
2023/12/05	0	0.00	23	34.59	34.90	-23	22,206	-0.10%
2023/12/04	19	34.27	0	0.00	34.05	19	22,066	0.09%
2023/12/01	11.1	34.57	5	34.50	34.40	6.1	22,225	0.03%
2023/11/30	7.4	35.05	15.5	35.09	34.95	-8.1	21,892	-0.04%
2023/11/29	1	34.20	22.2	34.57	34.25	-21.2	20,364	-0.10%
2023/11/28	30	35.00	14.1	34.89	34.50	15.9	20,138	0.08%
2023/11/27	2	33.95	14	34.20	33.95	-12	19,597	-0.06%
2023/11/24	1	34.00	5	34.00	33.75	-4	19,408	-0.02%
2023/11/22	9	33.88	3	33.95	33.85	6	19,049	0.03%
2023/11/21	1	34.00	15.5	34.05	34.20	-14.5	18,952	-0.08%
2023/11/20	0	0.00	3.5	33.49	33.60	-3.5	18,544	-0.02%
2023/11/17	0	0.00	2	33.30	33.20	-2	18,469	-0.01%
2023/11/16	2.1	33.06	10	33.35	33.05	-7.9	18,400	-0.04%
2023/11/15	2	33.00	31.2	33.00	33.15	-29.2	18,225	-0.16%
2023/11/14	19	32.65	0	0.00	32.50	19	18,089	0.11%
2023/11/13	18.3	32.73	8	33.00	32.80	10.3	18,187	0.06%
2023/11/10	0	0.00	4	32.83	32.85	-4	18,374	-0.02%
2023/11/09	6.1	32.90	19	33.05	32.90	-12.9	18,388	-0.07%
2023/11/08	1	32.70	0	0.00	32.90	1	18,405	0.01%
2023/11/07	0	0.00	3	32.55	32.55	-3	18,432	-0.02%
2023/11/06	20	32.85	0	0.00	32.80	20	18,394	0.11%
2023/11/03	0	0.00	9	32.79	32.90	-9	18,290	-0.05%
2023/11/02	0	0.00	5.2	32.40	32.35	-5.2	18,196	-0.03%
2023/11/01	0	0.00	2	32.10	32.10	-2	18,166	-0.01%
2023/10/31	0.4	32.20	2	32.25	32.25	-1.6	18,158	-0.01%
2023/10/30	0	0.00	2.4	31.92	32.00	-2.4	18,028	-0.01%
2023/10/27	2	31.85	4.1	31.87	31.85	-2.1	17,917	-0.01%
2023/10/26	3	31.47	2	31.50	31.45	1	17,975	0.01%
2023/10/25	1	31.55	0	0.00	31.55	1	17,848	0.01%
2023/10/24	7	31.58	0	0.00	31.50	7	17,706	0.04%
2023/10/23	10	31.67	15	31.65	31.65	-5	17,530	-0.03%
2023/10/20	13.2	31.51	0	31.85	31.75	13.2	17,702	0.07%
2023/10/19	27.1	31.88	0	0.00	31.90	27.1	17,409	0.16%
2023/10/18	12.1	32.55	1	32.65	32.45	11.1	16,813	0.07%
2023/10/17	6	33.54	0	0.00	33.45	6	15,659	0.04%
2023/10/16	1	33.70	5	33.75	33.60	-4	15,645	-0.03%
2023/10/13	6	33.89	2	34.08	33.80	4	15,722	0.03%
2023/10/12	0	0.00	12	33.58	33.70	-12	15,681	-0.08%
2023/10/11	5	32.95	0	0.00	33.10	5	15,548	0.03%
2023/10/06	4	32.83	0	0.00	32.80	4	15,540	0.03%
2023/10/05	3.1	32.75	3	32.90	32.75	0.1	15,507	0.00%
2023/10/04	3.1	32.92	0	0.00	32.90	3.1	15,539	0.02%
2023/10/02	17.1	33.14	0	0.00	33.10	17.1	15,776	0.11%
2023/09/28	8	33.13	0	0.00	33.25	8	16,020	0.05%
2023/09/27	4.6	33.00	0	0.00	33.05	4.6	15,999	0.03%
2023/09/26	5	33.03	0	0.00	33.00	5	15,938	0.03%
2023/09/25	9.1	33.22	0	0.00	33.10	9.1	15,777	0.06%
2023/09/22	19	33.50	3	33.35	33.50	16	15,474	0.10%
2023/09/21	17.3	34.05	0	0.00	33.80	17.3	15,253	0.11%
2023/09/20	7	34.46	2	34.40	34.35	5	15,082	0.03%
2023/09/19	12.1	34.97	3	34.85	34.80	9.1	14,902	0.06%
2023/09/18	8	35.05	0	0.00	35.10	8	14,938	0.05%
2023/09/15	6	35.17	0	0.00	35.10	6	15,030	0.04%
2023/09/14	3	35.40	6	35.41	35.50	-3	14,962	-0.02%
2023/09/13	6	35.15	5.4	34.99	35.30	0.6	14,972	0.00%
2023/09/12	0	0.00	2	34.55	34.60	-2	15,254	-0.01%
2023/09/11	8.1	34.10	0	0.00	34.20	8.1	15,266	0.05%
2023/09/08	8	34.14	0.1	34.25	34.10	7.9	15,301	0.05%
2023/09/07	6.3	34.38	6	34.45	34.35	0.3	15,280	0.00%
2023/09/06	13.5	34.57	6	34.68	34.40	7.5	15,287	0.05%
2023/09/05	3	35.03	0	0.00	35.00	3	14,939	0.02%
2023/09/04	5	35.05	2	35.15	35.20	3	14,925	0.02%
2023/09/01	6	35.18	4	35.20	35.25	2	14,877	0.01%
2023/08/31	14.1	35.13	0	0.00	34.95	14.1	14,843	0.09%
2023/08/30	2	35.25	0	0.00	35.30	2	14,684	0.01%
2023/08/29	0	0.00	5	35.20	35.40	-5	15,130	-0.03%
2023/08/28	10.2	35.14	10	35.10	35.20	0.2	15,344	0.00%
2023/08/25	4	35.16	1	35.15	35.10	3	16,124	0.02%
2023/08/24	4	35.24	1	35.40	35.30	3	16,441	0.02%
2023/08/23	13.6	35.35	5	35.50	35.30	8.6	16,726	0.05%
2023/08/22	10	35.35	0.5	35.55	35.40	9.5	16,947	0.06%
2023/08/21	25.2	35.31	7.9	35.42	35.40	17.3	17,344	0.10%
2023/08/18	17.4	35.24	8	35.37	35.15	9.4	17,523	0.05%
2023/08/17	12	35.59	39	35.75	35.65	-27	17,458	-0.15%
2023/08/16	5	36.10	20	36.15	36.05	-15	17,488	-0.09%
2023/08/15	20	36.71	0	0.00	36.70	20	17,473	0.11%
2023/08/14	12	37.16	5	37.03	36.85	7	17,582	0.04%
2023/08/11	0	0.00	7	37.41	37.40	-7	17,637	-0.04%
2023/08/10	4	36.89	0	0.00	36.85	4	17,644	0.02%
2023/08/09	2.1	37.11	0	0.00	37.15	2.1	17,972	0.01%
2023/08/08	14	37.15	0	0.00	37.10	14	18,250	0.08%
2023/08/07	0	0.00	5	37.57	37.65	-5	18,384	-0.03%
2023/08/04	1	37.40	3	37.40	37.35	-2	18,438	-0.01%
2023/08/02	3	37.18	1	37.70	37.20	2	18,846	0.01%
2023/08/01	0	0.00	22	37.54	37.55	-22	19,015	-0.12%
2023/07/31	10	37.24	10	37.30	37.30	0	19,125	0.00%
2023/07/28	15	37.20	0	0.00	37.35	15	19,175	0.08%
2023/07/27	35	37.29	8	37.45	37.35	27	19,620	0.14%
2023/07/26	9	37.25	13	37.38	37.25	-4	20,584	-0.02%
2023/07/25	18	37.36	33.4	37.43	37.40	-15.4	20,798	-0.07%
2023/07/24	5	36.05	25	36.65	36.50	-20	20,874	-0.10%
2023/07/21	14.5	36.33	16	36.29	36.10	-1.5	21,180	-0.01%
2023/07/20	11	36.61	0	0.00	36.55	11	21,667	0.05%
2023/07/19	24	36.70	5	36.82	36.60	19	22,718	0.08%
2023/07/18	21.1	36.61	30	37.08	37.10	-8.9	23,504	-0.04%
2023/07/17	41	36.76	6.2	36.83	36.75	34.8	23,411	0.15%
2023/07/14	6	36.90	7	37.08	37.00	-1	23,348	0.00%
2023/07/13	7	36.87	20	36.94	36.80	-13	23,366	-0.06%
2023/07/12	20	36.53	0	0.00	36.60	20	23,564	0.08%
2023/07/11	29	36.70	0.1	37.00	36.55	28.9	23,517	0.12%
2023/07/10	12.1	37.12	14	37.29	36.85	-1.9	23,394	-0.01%
2023/07/07	6.1	37.02	86	37.22	37.30	-79.9	23,264	-0.34%
2023/07/06	30	37.36	6	37.30	37.25	24	23,393	0.10%
2023/07/05	13.1	37.99	13	37.93	37.80	0.1	23,091	0.00%
2023/07/04	49	38.14	10.5	38.13	38.05	38.5	22,913	0.17%
2023/07/03	7	38.19	20	38.25	38.25	-13	22,864	-0.06%
2023/06/30	1	38.05	10	38.10	38.05	-9	22,907	-0.04%
2023/06/29	1	38.10	7	38.21	38.05	-6	22,932	-0.03%
2023/06/28	7	38.07	10	38.05	38.05	-3	22,980	-0.01%
2023/06/27	29.1	38.45	0	0.00	38.45	29.1	23,114	0.13%
2023/06/26	1	38.80	14.5	38.81	38.80	-13.5	23,371	-0.06%
2023/06/21	2	38.38	31	38.61	38.70	-29	23,378	-0.12%
2023/06/20	5	38.54	1	38.60	38.55	4	23,375	0.02%
2023/06/19	10	38.73	11	38.61	38.70	-1	23,493	0.00%
2023/06/16	21	38.99	7	38.96	38.70	14	23,472	0.06%
2023/06/15	4	38.26	0	0.00	38.35	4	23,007	0.02%
2023/06/14	6	38.30	4	38.25	38.35	2	23,330	0.01%
2023/06/13	1.1	38.21	1	38.20	38.25	0.1	23,466	0.00%
2023/06/12	3	38.37	5	38.55	38.25	-2	23,491	-0.01%
2023/06/09	4.1	38.39	15.4	38.44	38.45	-11.4	23,511	-0.05%
2023/06/08	8	38.59	0	0.00	38.50	8	23,676	0.03%
2023/06/07	2	38.73	0.4	38.80	38.80	1.6	23,851	0.01%
2023/06/06	10	38.75	3	38.75	38.80	7	24,048	0.03%
2023/06/05	1.1	38.90	29	38.94	38.85	-27.9	24,210	-0.12%
2023/06/02	22	38.56	80	38.38	38.55	-58	24,023	-0.24%
2023/06/01	9	37.78	0	0.00	37.75	9	23,598	0.04%
2023/05/31	4	37.99	2	38.15	37.90	2	23,504	0.01%
2023/05/30	1	38.20	11	38.13	38.30	-10	22,887	-0.04%
2023/05/29	1.1	37.90	0	0.00	38.15	1.1	23,178	0.00%
2023/05/26	0	0.00	3	37.75	38.00	-3	23,692	-0.01%
2023/05/25	1	37.50	0	0.00	38.05	1	24,133	0.00%
2023/05/24	8	37.65	0	0.00	37.85	8	23,953	0.03%
2023/05/23	20	37.96	20	38.05	37.90	0	23,751	0.00%
2023/05/22	21	38.28	10	38.29	38.25	11	23,649	0.05%
2023/05/19	24	37.93	20	37.88	37.85	4	23,556	0.02%
2023/05/18	13	37.78	5	37.90	37.85	8	23,437	0.03%
2023/05/17	3	37.82	17	37.88	37.90	-14	23,453	-0.06%
2023/05/16	14	37.51	15	37.54	37.75	-1	23,506	0.00%
2023/05/15	23.2	37.30	5	37.30	37.35	18.2	23,506	0.08%
2023/05/12	2	37.98	16	38.36	37.80	-14	23,276	-0.06%
2023/05/11	2	37.98	16	38.36	38.20	-14	23,037	-0.06%
2023/05/10	6.1	38.64	0	0.00	38.85	6.1	22,849	0.03%
2023/05/09	26.2	38.78	8.8	38.58	38.65	17.4	22,795	0.08%
2023/05/08	26	39.56	11	39.47	39.60	15	22,479	0.07%
2023/05/05	10	39.30	0	0.00	39.30	10	22,322	0.04%
2023/05/04	14	39.46	13	39.57	39.45	1	22,305	0.00%
2023/05/03	32.2	39.74	25.1	39.63	39.50	7.1	22,236	0.03%
2023/05/02	29.2	39.71	21	39.88	39.90	8.2	22,048	0.04%
2023/04/28	16	38.74	11	38.62	38.70	5	21,538	0.02%
2023/04/27	5.2	38.91	3	38.93	38.65	2.2	21,481	0.01%
2023/04/26	7.2	38.70	10	38.86	39.10	-2.8	21,572	-0.01%
2023/04/25	22.2	38.61	18	38.88	38.50	4.2	21,693	0.02%
2023/04/24	41.6	39.23	79.4	39.26	39.55	-37.8	21,265	-0.18%
2023/04/21	72	38.16	34	38.36	38.30	38	20,241	0.19%
2023/04/20	18	37.40	1	37.40	37.20	17	19,358	0.09%
2023/04/19	2	37.30	5	37.25	37.10	-3	19,409	-0.02%
2023/04/18	3.5	37.61	13	37.64	37.45	-9.5	19,425	-0.05%
2023/04/17	14.5	38.11	1	38.05	37.95	13.5	19,656	0.07%
2023/04/14	6	37.53	0	0.00	37.55	6	19,373	0.03%
2023/04/13	5	37.55	1	37.50	37.55	4	19,387	0.02%
2023/04/12	6	37.53	11	37.75	37.45	-5	19,333	-0.03%
2023/04/11	13	37.46	9	37.34	37.45	4	19,262	0.02%
2023/04/10	9.2	36.40	1	36.40	36.60	8.2	19,042	0.04%
2023/04/07	1	36.40	0	0.00	36.40	1	19,060	0.01%
2023/04/06	3	36.25	0	0.00	36.45	3	19,160	0.02%
2023/03/31	3	36.53	4	36.33	36.40	-1	19,407	-0.01%
2023/03/30	5	36.12	0.1	36.30	36.20	4.9	20,415	0.02%
2023/03/29	1	36.30	1	36.20	36.35	0	21,328	0.00%
2023/03/28	16	36.18	6	36.20	36.20	10	22,230	0.04%
2023/03/27	15.1	36.76	1.4	36.97	36.65	13.7	23,097	0.06%
2023/03/24	0	0.00	20	37.50	37.60	-20	23,872	-0.08%
2023/03/23	3	37.35	1	37.30	37.35	2	23,875	0.01%
2023/03/22	0.2	37.40	6	37.29	37.20	-5.8	23,957	-0.02%
2023/03/21	0	0.00	8	37.26	37.05	-8	24,027	-0.03%
2023/03/20	2.2	36.90	3	36.87	36.90	-0.8	24,042	0.00%
2023/03/17	3	36.38	2	36.55	36.40	1	24,199	0.00%
2023/03/16	5	36.63	0	0.00	36.35	5	23,908	0.02%
2023/03/15	1	37.05	2	37.20	37.10	-1	23,942	0.00%
2023/03/14	24	36.81	1	36.90	36.75	23	24,037	0.10%
2023/03/13	7	36.44	2	36.50	36.75	5	24,266	0.02%
2023/03/10	13	36.74	7.1	36.71	36.70	5.9	24,281	0.02%
2023/03/09	16.1	37.43	0	0.00	37.20	16.1	24,506	0.07%
2023/03/08	7	37.63	0	0.00	37.75	7	24,873	0.03%
2023/03/07	0.2	38.03	0	0.00	37.95	0.2	24,885	0.00%
2023/03/06	7	37.99	11	37.92	37.95	-4	25,216	-0.02%
2023/03/03	3	37.73	1	37.90	37.75	2	25,487	0.01%
2023/03/02	13	37.62	5	37.52	37.90	8	25,669	0.03%
2023/03/01	23	37.89	0	0.00	37.80	23	25,706	0.09%
2023/02/24	460	39.16	494	39.17	39.15	-34	25,338	-0.13%	大買/大賣/
2023/02/23	31	39.22	21	39.30	39.50	10	24,816	0.04%
2023/02/22	2	37.88	1	38.10	38.05	1	25,159	0.00%
2023/02/21	1.1	38.35	0	0.00	38.35	1.1	26,058	0.00%
2023/02/20	8	38.14	6	38.27	38.25	2	26,714	0.01%
2023/02/17	6	37.76	7	37.74	38.00	-1	27,226	0.00%
2023/02/16	6	37.49	2	37.40	37.50	4	27,958	0.01%
2023/02/15	8	37.58	7	37.61	37.55	1	28,051	0.00%
2023/02/14	17	37.46	4	37.38	37.25	13	27,991	0.05%
2023/02/13	0	0.00	4	37.09	37.00	-4	27,957	-0.01%
2023/02/10	16	36.70	4	36.88	36.85	12	28,096	0.04%
2023/02/09	0.1	36.75	1	36.80	36.60	-0.9	28,114	0.00%
2023/02/08	4	36.63	1	36.70	36.75	3	28,188	0.01%
2023/02/07	1	36.50	8	36.44	36.65	-7	28,269	-0.02%
2023/02/06	13	36.29	5	36.38	36.15	8	28,252	0.03%
2023/02/03	1	36.45	1	36.40	36.45	0	28,142	0.00%
2023/02/02	1	36.75	2.1	36.85	36.80	-1.1	28,165	0.00%
2023/02/01	3.3	36.54	4	36.64	36.75	-0.7	28,193	0.00%
2023/01/31	7	36.44	2	36.55	36.25	5	28,263	0.02%
2023/01/30	10	37.20	9	36.91	36.95	1	28,195	0.00%
2023/01/17	7.1	35.97	1	36.00	36.00	6.1	28,181	0.02%
2023/01/16	4	36.43	5.2	36.41	36.50	-1.2	28,175	0.00%
2023/01/13	12	36.03	26	35.98	36.15	-14	27,855	-0.05%
2023/01/12	1	35.30	6	35.30	35.40	-5	27,913	-0.02%
2023/01/11	1	34.65	12	34.71	34.70	-11	28,119	-0.04%
2023/01/09	0.1	34.40	17	34.50	34.60	-16.9	28,943	-0.06%
2023/01/06	6.1	34.23	0	0.00	34.25	6.1	29,213	0.02%
2023/01/05	1.1	34.50	2	34.50	34.45	-0.9	29,670	0.00%
2023/01/04	1	33.55	4	33.55	33.50	-3	29,498	-0.01%
2023/01/03	5	33.57	4	33.70	33.50	1	29,714	0.00%
2022/12/30	0	0.00	1	33.75	33.65	-1	29,735	0.00%
2022/12/29	6	33.83	0	0.00	33.70	6	29,889	0.02%
2022/12/28	1	34.10	10	34.05	34.30	-9	30,140	-0.03%
2022/12/26	1	34.35	11	34.29	34.40	-10	30,533	-0.03%
2022/12/23	0	0.00	8	34.43	34.05	-8	31,062	-0.03%
2022/12/22	12.1	34.42	11	34.67	34.45	1.1	31,982	0.00%
2022/12/21	4	33.90	15	34.01	34.05	-11	31,325	-0.04%
2022/12/20	11	33.61	6	33.98	33.70	5	30,705	0.02%
2022/12/19	18	33.83	1	33.65	33.85	17	30,251	0.06%
2022/12/16	49	33.11	41	33.43	34.60	8	29,428	0.03%
2022/12/15	3	33.48	0	0.00	33.55	3	28,860	0.01%
2022/12/14	4	33.56	0	0.00	33.50	4	29,170	0.01%
2022/12/13	9	33.72	0	0.00	33.70	9	29,231	0.03%
2022/12/12	1.3	33.66	1	33.80	33.85	0.3	29,198	0.00%
2022/12/09	42	33.83	81	33.80	33.70	-39	29,684	-0.13%
2022/12/08	5.1	33.22	1	33.20	33.20	4.1	29,675	0.01%
2022/12/07	47.2	33.37	6	33.35	33.35	41.2	29,677	0.14%
2022/12/06	9.4	33.39	1	33.50	33.30	8.4	29,698	0.03%
2022/12/05	4	33.66	16.1	33.57	33.70	-12.1	29,562	-0.04%
2022/12/02	13	33.67	0	0.00	33.65	13	29,249	0.04%
2022/12/01	2.1	33.91	3	33.93	34.05	-0.9	29,193	0.00%
2022/11/30	18	33.63	7.1	33.80	33.90	10.9	29,003	0.04%
2022/11/29	3	33.40	1	33.50	33.55	2	28,619	0.01%
2022/11/28	7	32.92	0	0.00	33.00	7	28,640	0.02%
2022/11/25	1	33.30	12	33.36	33.55	-11	28,428	-0.04%
2022/11/24	5.8	32.90	4	33.05	33.20	1.8	28,273	0.01%
2022/11/23	13	32.67	1	32.85	32.70	12	28,055	0.04%
2022/11/22	3	32.57	5	32.50	32.65	-2	27,954	-0.01%
2022/11/21	8	32.90	4	32.89	32.85	4	27,730	0.01%
2022/11/18	13.2	33.46	1	34.00	33.30	12.2	27,498	0.04%
2022/11/17	26	34.18	25	34.04	34.25	1	26,542	0.00%
2022/11/16	17.1	33.20	0	0.00	32.90	17.1	25,556	0.07%
2022/11/15	14.5	33.38	4	33.45	33.85	10.5	24,950	0.04%
2022/11/14	6	33.71	15.8	33.56	34.15	-9.8	24,375	-0.04%
2022/11/11	0	0.00	14	32.14	32.15	-14	23,576	-0.06%
2022/11/10	4	31.60	1.1	31.89	31.70	2.9	23,483	0.01%
2022/11/09	3	31.87	5	31.86	31.90	-2	23,444	-0.01%
2022/11/08	3	31.38	4	31.53	31.65	-1	23,282	0.00%
2022/11/04	0.9	30.52	1	30.55	30.45	-0.1	23,191	0.00%
2022/11/03	11	30.25	0	0.00	30.30	11	23,144	0.05%
2022/11/02	1	30.70	0.4	30.85	30.75	0.6	23,105	0.00%
2022/11/01	0	0.00	2	30.68	30.65	-2	23,119	-0.01%
2022/10/31	6	30.49	0	0.00	30.25	6	23,108	0.03%
2022/10/28	2	30.60	0.4	31.15	30.50	1.6	23,119	0.01%
2022/10/27	0	0.00	2	30.90	30.85	-2	23,111	-0.01%
2022/10/26	1	30.40	0	0.00	30.30	1	23,119	0.00%
2022/10/25	23.7	30.02	5	29.95	29.90	18.7	23,077	0.08%
2022/10/24	7	31.00	1	31.00	30.60	6	22,682	0.03%
2022/10/21	1	31.00	13.3	30.88	31.00	-12.3	22,562	-0.05%
2022/10/20	5.1	30.78	0	31.00	30.90	5.1	22,518	0.02%
2022/10/19	10.2	31.67	11.3	31.90	31.60	-1.1	22,012	-0.01%
2022/10/18	8.2	31.36	0	0.00	31.45	8.2	21,608	0.04%
2022/10/17	4.1	31.59	0	0.00	31.70	4.1	21,593	0.02%
2022/10/14	8.2	32.57	0	0.00	32.40	8.2	21,633	0.04%
2022/10/13	14	33.10	1	32.65	32.65	13	21,544	0.06%
2022/10/12	1	33.95	0	0.00	33.75	1	21,287	0.00%
2022/10/11	3.2	33.79	0	0.00	33.80	3.2	21,345	0.01%
2022/10/07	2	34.30	1	34.45	34.25	1	21,291	0.00%
2022/10/06	3.1	34.25	1	34.35	34.30	2.1	21,266	0.01%
2022/10/05	2.9	34.24	0	0.00	34.15	2.9	21,277	0.01%
2022/10/04	2	33.75	1	34.00	33.85	1	21,025	0.00%
2022/10/03	3	33.80	1	33.70	33.65	2	20,773	0.01%
2022/09/30	3	33.78	3	33.75	33.80	0	20,658	0.00%
2022/09/29	12.1	34.22	0	0.00	34.15	12.1	20,144	0.06%
2022/09/28	8	35.05	3	35.10	34.90	5	19,056	0.03%
2022/09/27	4.5	35.81	0	0.00	35.80	4.5	18,789	0.02%
2022/09/26	15.2	36.09	2	36.00	35.85	13.2	18,599	0.07%
2022/09/23	11.9	37.04	0	0.00	37.00	11.9	18,381	0.06%
2022/09/22	6.2	37.47	0	0.00	37.55	6.2	18,250	0.03%
2022/09/21	3	38.07	2	38.30	38.10	1	17,880	0.01%
2022/09/20	7.6	38.67	1	38.70	38.55	6.6	17,513	0.04%
2022/09/19	0	0.00	2	38.90	38.80	-2	17,397	-0.01%
2022/09/16	8.1	38.78	1	38.90	38.60	7.1	17,332	0.04%
2022/09/15	4.1	39.54	2.1	39.56	39.55	2	16,939	0.01%
2022/09/14	1.1	39.65	0	0.00	39.65	1.1	16,875	0.01%
2022/09/13	5.1	39.80	1	39.90	39.90	4.1	16,925	0.02%
2022/09/12	6.2	39.77	1	39.80	39.80	5.2	16,977	0.03%
2022/09/08	5	39.69	1	39.75	39.85	4	17,321	0.02%
2022/09/07	2.1	39.60	0	0.00	39.70	2.1	17,462	0.01%
2022/09/06	1	39.60	10	39.70	39.85	-9	17,501	-0.05%
2022/09/05	1.4	38.96	26.2	38.84	39.10	-24.8	17,483	-0.14%
2022/09/02	10	38.68	2	38.45	38.50	8	17,570	0.05%
2022/09/01	12	38.98	1	38.85	38.90	11	17,325	0.06%
2022/08/31	1	39.20	0	0.00	39.30	1	17,158	0.01%
2022/08/30	2	39.18	0	0.00	39.25	2	17,048	0.01%
2022/08/29	12.1	39.08	19.5	39.26	39.35	-7.4	17,169	-0.04%
2022/08/26	0.2	39.60	1	39.65	39.65	-0.8	17,183	0.00%
2022/08/25	0	0.00	4	39.48	39.55	-4	17,263	-0.02%
2022/08/24	8.5	39.15	15	39.23	39.25	-6.5	17,398	-0.04%
2022/08/23	10.3	39.15	0	0.00	39.35	10.3	17,816	0.06%
2022/08/22	8.5	39.09	6	39.30	39.65	2.5	17,936	0.01%
2022/08/19	8	39.44	0	0.00	39.45	8	18,065	0.04%
2022/08/18	8.4	39.65	0	0.00	39.80	8.4	18,153	0.05%
2022/08/17	0	0.00	3	39.50	40.00	-3	18,215	-0.02%
2022/08/16	6.2	39.30	1	39.40	39.35	5.2	18,244	0.03%
2022/08/15	12.1	39.13	4	39.35	39.30	8.1	18,314	0.04%
2022/08/12	0	0.00	2	39.30	39.30	-2	18,719	-0.01%
2022/08/11	12.1	38.73	2	39.21	39.35	10.1	18,846	0.05%
2022/08/10	1.2	38.50	1	38.45	38.75	0.2	18,945	0.00%
2022/08/09	4.5	38.31	4	38.55	38.75	0.5	19,108	0.00%
2022/08/08	3	38.48	0	0.00	38.70	3	19,258	0.02%
2022/08/05	21.1	38.85	1	38.95	38.85	20.1	19,436	0.10%
2022/08/04	11.3	38.83	1	38.90	38.75	10.3	19,943	0.05%
2022/08/03	2	39.00	1	39.00	39.10	1	20,186	0.00%
2022/08/02	0	0.00	3	39.12	39.15	-3	20,245	-0.01%
2022/08/01	4.1	39.12	4	39.13	39.50	0.1	20,243	0.00%
2022/07/29	7	38.54	2	38.75	38.75	5	20,205	0.02%
2022/07/28	5.7	38.16	0	0.00	38.20	5.7	20,134	0.03%
2022/07/27	2	37.80	0	0.00	37.85	2	20,075	0.01%
2022/07/26	4	37.73	0	0.00	37.80	4	20,246	0.02%
2022/07/25	4	37.66	2	37.90	37.85	2	20,320	0.01%
2022/07/22	25.2	37.69	0	0.00	37.70	25.2	20,389	0.12%
2022/07/21	10	37.91	9	38.03	38.05	1	20,196	0.00%
2022/07/20	13	41.59	60	41.57	41.60	-47	19,656	-0.24%
2022/07/19	0	0.00	24	41.48	41.65	-24	19,510	-0.12%
2022/07/18	3	40.23	22	40.28	40.70	-19	19,267	-0.10%
2022/07/15	7.2	40.63	0	0.00	40.50	7.2	19,169	0.04%
2022/07/13	1	41.80	11	41.81	41.80	-10	19,230	-0.05%
2022/07/12	0	0.00	7	41.06	41.00	-7	19,337	-0.04%
2022/07/11	0	0.00	5.2	41.00	41.10	-5.2	19,484	-0.03%
2022/07/08	5.1	40.61	0	0.00	40.80	5.1	19,573	0.03%
2022/07/07	1	40.45	10	40.64	40.90	-9	19,674	-0.05%
2022/07/06	6	40.20	0	0.00	40.00	6	20,055	0.03%
2022/07/05	2	40.75	14	40.57	40.75	-12	19,967	-0.06%
2022/07/04	4.1	40.10	0	0.00	40.00	4.1	19,809	0.02%
2022/07/01	3	40.15	13.1	40.48	40.35	-10.1	19,681	-0.05%
2022/06/30	0.2	39.70	0	0.00	39.50	0.2	19,421	0.00%
2022/06/29	4.2	39.54	0	0.00	39.55	4.2	19,227	0.02%
2022/06/28	9	39.65	0	0.00	39.60	9	19,218	0.05%
2022/06/27	3	39.83	4	40.10	39.80	-1	19,203	-0.01%
2022/06/24	1	39.40	2	39.50	39.50	-1	19,070	-0.01%
2022/06/23	8.1	39.22	1	39.75	39.00	7.1	18,963	0.04%
2022/06/22	0	0.00	1	39.80	39.50	-1	18,809	-0.01%
2022/06/21	3.2	39.47	5	39.43	39.45	-1.9	18,775	-0.01%
2022/06/20	8	39.15	4	39.04	38.85	4	18,695	0.02%
2022/06/17	7	39.66	0	0.00	39.60	7	18,440	0.04%
2022/06/16	5	40.16	3	40.35	40.00	2	18,279	0.01%
2022/06/15	4.2	40.07	0	0.00	40.05	4.2	18,452	0.02%
2022/06/14	6.2	40.20	18	40.28	40.10	-11.9	18,363	-0.06%
2022/06/13	33.3	40.89	0	0.00	40.80	33.3	18,122	0.18%
2022/06/10	1	41.45	0	0.00	41.40	1	17,840	0.01%
2022/06/09	3	41.58	0	0.00	41.55	3	17,831	0.02%
2022/06/08	3	41.50	17	41.57	41.75	-14	17,785	-0.08%
2022/06/07	2	41.45	0	0.00	41.35	2	17,736	0.01%
2022/06/06	7	41.61	0	0.00	41.55	7	17,502	0.04%
2022/06/02	4.1	41.72	0	0.00	41.70	4.1	17,511	0.02%
2022/06/01	7	42.18	0	0.00	42.10	7	17,534	0.04%
2022/05/30	0	0.00	7	42.87	42.80	-7	16,918	-0.04%
2022/05/27	2	42.23	5	42.29	42.20	-3	16,696	-0.02%
2022/05/26	2.1	41.90	3	42.27	41.70	-0.9	16,596	-0.01%
2022/05/25	2	41.30	1	41.60	41.65	1	16,538	0.01%
2022/05/24	5	41.16	1	41.25	41.20	4	16,462	0.02%
2022/05/23	6	41.40	0	0.00	41.20	6	16,294	0.04%
2022/05/20	0	0.00	8	41.84	41.15	-8	16,186	-0.05%
2022/05/19	1	41.10	0	0.00	41.10	1	15,717	0.01%
2022/05/18	2.2	41.53	2	41.60	41.60	0.2	15,532	0.00%
2022/05/17	3.2	41.52	20	41.56	41.50	-16.8	15,250	-0.11%
2022/05/16	1.3	41.11	3	41.30	41.25	-1.7	15,019	-0.01%
2022/05/13	2	41.33	3	41.75	41.60	-1	14,715	-0.01%
2022/05/12	12.1	41.19	15	40.99	40.80	-2.9	14,482	-0.02%
2022/05/11	6.5	42.58	0	0.00	42.65	6.5	13,898	0.05%
2022/05/10	1.1	43.81	0	0.00	43.85	1.1	13,469	0.01%
2022/05/09	3.6	44.59	0	0.00	44.25	3.6	13,279	0.03%
2022/05/06	1	45.10	2	45.15	45.10	-1	13,113	-0.01%
2022/05/05	0.1	45.75	1	45.65	45.60	-1	13,152	-0.01%
2022/05/04	3	45.30	0	0.00	45.50	3	13,127	0.02%
2022/05/03	3	45.37	0	0.00	45.35	3	13,228	0.02%
2022/04/29	4	46.03	2	46.10	45.90	2	12,942	0.02%
2022/04/28	5	45.74	0	0.00	46.10	5	12,785	0.04%
2022/04/27	0	0.00	1	45.75	45.80	-1	12,580	-0.01%
2022/04/26	5.5	46.15	0	0.00	46.20	5.5	12,312	0.04%
2022/04/25	20	46.09	5	46.05	46.10	15	12,241	0.12%
2022/04/22	16.5	46.58	0	0.00	46.55	16.5	12,099	0.14%
2022/04/21	2	46.80	0	0.00	46.80	2	12,074	0.02%
2022/04/20	7	46.49	0.5	46.80	46.60	6.5	12,063	0.05%
2022/04/19	6	46.33	0	0.00	46.35	6	11,970	0.05%
2022/04/18	11	46.65	0	0.00	46.50	11	11,843	0.09%
2022/04/15	5.6	47.25	2	47.35	47.10	3.6	11,628	0.03%
2022/04/14	7	47.84	5	47.70	47.70	2	11,442	0.02%
2022/04/13	3	47.83	7	47.88	48.00	-4	11,348	-0.04%
2022/04/12	12	48.40	1	48.40	48.00	11	11,175	0.10%
2022/04/08	2	49.50	0.4	49.80	49.80	1.6	10,837	0.01%
2022/04/07	2	49.95	3	49.88	49.55	-1	10,806	-0.01%
2022/04/06	10	49.80	5	49.85	50.20	5	10,709	0.05%
2022/04/01	1.5	49.85	0	0.00	49.75	1.5	10,657	0.01%
2022/03/31	5.4	49.96	3	50.13	49.90	2.4	10,588	0.02%
2022/03/30	2	49.85	0	0.00	49.85	2	10,436	0.02%
2022/03/29	11	49.80	2	50.00	49.80	9	10,432	0.09%
2022/03/28	1	49.20	8	49.28	49.70	-7	10,389	-0.07%
2022/03/25	1	49.60	1	49.60	49.70	0	10,342	0.00%
2022/03/24	4.5	49.89	18	49.75	49.95	-13.5	10,385	-0.13%
2022/03/22	10	49.55	10	49.40	49.70	0	10,377	0.00%
2022/03/21	0	0.00	25	49.68	49.75	-25	10,380	-0.24%
2022/03/18	10	48.66	9	48.58	48.95	1	10,135	0.01%
2022/03/17	1	48.00	0	0.00	48.00	1	9,745	0.01%
2022/03/16	1	47.80	0	0.00	47.85	1	9,630	0.01%
2022/03/15	6.1	47.80	4	47.86	47.95	2.1	9,597	0.02%
2022/03/11	2	47.40	0.2	47.60	47.45	1.8	9,676	0.02%
2022/03/10	5	47.30	0	0.00	47.60	5	9,818	0.05%
2022/03/09	2	47.10	9	47.27	47.25	-7	9,901	-0.07%
2022/03/08	1	46.90	24.1	47.01	46.95	-23.1	10,051	-0.23%
2022/03/07	10	47.00	3	47.07	47.10	7	10,059	0.07%
2022/03/03	0	0.00	1	48.00	48.05	-1	10,465	-0.01%
2022/03/02	2	47.90	0	0.00	48.00	2	10,752	0.02%
2022/03/01	0.1	47.75	4	47.70	47.80	-3.9	10,862	-0.04%
2022/02/25	7	47.06	10	47.00	47.35	-3	10,955	-0.03%
2022/02/24	7	47.31	2	47.10	47.30	5	10,884	0.05%
2022/02/22	1.3	47.29	0	0.00	47.70	1.3	10,974	0.01%
2022/02/21	0.1	47.60	0	0.00	47.60	0.1	10,977	0.00%
2022/02/18	1	47.35	0	0.00	47.45	1	11,056	0.01%
2022/02/17	6	47.40	4	47.45	47.45	2	11,143	0.02%
2022/02/16	9	47.01	0	0.00	47.00	9	11,199	0.08%
2022/02/15	2	46.98	0	0.00	47.00	2	11,255	0.02%
2022/02/14	0.2	47.10	10	47.00	47.15	-9.8	11,341	-0.09%
2022/02/10	1	47.05	0	0.00	47.55	1	11,361	0.01%
2022/02/08	1	46.95	0	0.00	46.95	1	11,535	0.01%
2022/02/07	9.2	46.74	1	46.10	47.10	8.2	11,491	0.07%
2022/01/26	1	46.85	2	46.95	46.85	-1	11,314	-0.01%
2022/01/25	5.2	46.83	0	0.00	46.80	5.2	11,349	0.05%
2022/01/24	1	47.10	3	47.18	47.15	-2	11,222	-0.02%
2022/01/21	4	47.21	0	0.00	47.40	4	11,339	0.04%
2022/01/20	1.2	47.53	0	0.00	47.50	1.2	11,291	0.01%
2022/01/18	0	0.00	0.6	47.69	47.75	-0.6	11,490	-0.01%
2022/01/14	0	0.00	5	47.55	47.60	-5	11,605	-0.04%
2022/01/13	0	0.00	4	47.70	47.95	-4	11,826	-0.03%
2022/01/12	11.1	47.16	2	47.25	47.50	9.1	12,070	0.08%
2022/01/11	6	47.17	3.1	47.41	47.50	2.9	12,310	0.02%
2022/01/10	9.2	47.08	1	47.05	47.30	8.2	12,274	0.07%
2022/01/07	5	47.30	0	0.00	47.45	5	12,237	0.04%
2022/01/06	0.3	47.35	5.1	47.36	47.60	-4.8	12,219	-0.04%
2022/01/05	3.3	47.11	0	0.00	47.15	3.3	12,240	0.03%
2022/01/04	1	47.10	50	47.42	47.30	-49	12,299	-0.40%
2022/01/03	7.3	47.67	0	0.00	47.45	7.3	12,196	0.06%
2021/12/30	5	48.08	2	48.13	48.00	3	12,155	0.02%
2021/12/29	2	48.13	0	0.00	48.15	2	12,270	0.02%
2021/12/28	0	0.00	10	48.06	48.15	-10	12,350	-0.08%
2021/12/27	0	0.00	1	48.00	48.10	-1	12,448	-0.01%
2021/12/24	0	0.00	1	47.90	47.90	-1	12,692	-0.01%
2021/12/23	11	47.55	0	0.00	47.70	11	12,853	0.09%
2021/12/21	5	47.23	0	0.00	47.25	5	13,062	0.04%
2021/12/20	1	47.20	1	47.30	47.40	0	13,199	0.00%
2021/12/17	0	0.00	1	47.40	47.45	-1	13,236	-0.01%
2021/12/16	0.1	47.00	7	46.92	46.90	-6.9	13,161	-0.05%
2021/12/15	2	47.00	0	0.00	46.95	2	13,398	0.01%
2021/12/14	2	47.05	11	47.02	47.00	-9	13,527	-0.07%
2021/12/13	5	47.20	0	0.00	47.10	5	13,762	0.04%
2021/12/10	0	0.00	1	47.50	47.30	-1	14,011	-0.01%
2021/12/09	3	47.27	1	47.20	47.40	2	14,718	0.01%
2021/12/08	0.1	47.70	2	47.63	47.70	-1.9	15,007	-0.01%
2021/12/07	0	0.00	1	47.50	47.55	-1	15,100	-0.01%
2021/12/06	1	46.60	2	47.00	47.30	-1	15,059	-0.01%
2021/12/03	2	46.80	0	0.00	46.40	2	15,012	0.01%
2021/12/02	6.1	46.42	0	0.00	46.30	6.1	14,910	0.04%
2021/12/01	7	46.34	4	46.70	46.60	3	14,885	0.02%
2021/11/30	5.3	46.24	21	46.38	46.00	-15.7	14,816	-0.11%
2021/11/29	2	46.53	2	46.18	46.50	0	14,386	0.00%
2021/11/26	14	46.71	2	46.60	46.50	12	14,324	0.08%
2021/11/25	7	47.15	10	47.15	47.15	-3	14,217	-0.02%
2021/11/24	14.7	47.38	1	47.50	47.45	13.7	14,124	0.10%
2021/11/23	4.2	47.80	0	0.00	47.80	4.2	13,953	0.03%
2021/11/22	4	47.90	5	47.95	47.90	-1	13,999	-0.01%
2021/11/19	8	48.10	0	0.00	48.30	8	13,936	0.06%
2021/11/18	16	48.29	0	0.00	48.30	16	13,882	0.12%
2021/11/17	2.1	48.31	0	48.60	48.55	2.1	13,875	0.01%
2021/11/16	12	48.51	3	48.65	48.65	9	13,977	0.06%
2021/11/15	6.7	48.33	6	48.50	48.60	0.7	14,174	0.00%
2021/11/12	0.1	48.69	0	0.00	48.70	0.1	14,358	0.00%
2021/11/11	1.1	48.62	0	0.00	48.80	1.1	14,578	0.01%
2021/11/10	8	48.54	0	0.00	48.70	8	14,843	0.05%
2021/11/09	2	48.58	0	0.00	48.80	2	15,088	0.01%
2021/11/08	2	48.85	1	48.70	48.95	1	16,197	0.01%
2021/11/05	15	47.90	1	48.00	48.15	14	16,989	0.08%
2021/11/04	5	48.06	0.2	48.30	48.10	4.8	17,324	0.03%
2021/11/03	0.1	48.30	1	48.10	48.15	-0.9	17,764	-0.01%
2021/11/01	5	48.16	4	48.14	48.25	1	18,674	0.01%
2021/10/29	54.1	48.25	5	48.35	48.25	49.1	18,923	0.26%
2021/10/28	0.3	48.75	0	0.00	48.50	0.3	19,472	0.00%
2021/10/27	3	48.43	0	0.00	48.35	3	19,594	0.02%
2021/10/26	14.1	48.59	0	0.00	48.45	14.1	19,646	0.07%
2021/10/25	4	48.19	0	0.00	48.25	4	19,726	0.02%
2021/10/22	0.1	49.05	0	0.00	48.80	0.1	20,089	0.00%
2021/10/21	4	48.58	1	48.75	48.75	3	20,240	0.01%
2021/10/20	3	48.32	66	48.70	48.35	-63	20,272	-0.31%
2021/10/19	9	49.12	0	0.00	49.10	9	20,369	0.04%
2021/10/18	1	49.90	0	0.00	49.80	1	20,223	0.00%
2021/10/15	1	49.95	2.3	50.14	50.10	-1.3	20,486	-0.01%
2021/10/14	5	49.94	0	0.00	49.90	5	20,492	0.02%
2021/10/13	6	50.47	7	50.71	50.50	-1	20,515	0.00%
2021/10/08	20	50.30	0	0.00	50.40	20	20,467	0.10%
2021/10/07	0	0.00	0.1	50.50	50.40	-0.1	20,717	0.00%
2021/10/06	2.1	50.00	0.9	50.10	49.90	1.1	20,940	0.01%
2021/10/05	1	49.80	2	50.03	50.30	-1	21,193	0.00%
2021/10/04	3	50.13	0	0.00	50.00	3	21,654	0.01%
2021/10/01	4	50.08	6	50.16	50.20	-2	22,316	-0.01%
2021/09/29	2	50.65	0	0.00	50.60	2	22,519	0.01%
2021/09/28	4	50.63	2	51.00	51.00	2	22,713	0.01%
2021/09/27	3	50.77	3	51.13	51.10	0	22,761	0.00%
2021/09/23	1	51.30	1	51.20	51.20	0	22,886	0.00%
2021/09/22	1	50.20	7.7	50.32	50.70	-6.7	22,838	-0.03%
2021/09/17	9	51.16	0	0.00	50.70	9	22,742	0.04%
2021/09/16	1	51.60	22	51.39	51.70	-21	22,693	-0.09%
2021/09/15	5.8	51.07	7	51.30	51.20	-1.2	22,526	-0.01%
2021/09/14	1	51.00	20	51.38	51.40	-19	22,421	-0.08%
2021/09/13	2	49.40	13	49.55	50.10	-11	21,802	-0.05%
2021/09/09	7.4	47.97	2	48.20	48.20	5.4	21,833	0.02%
2021/09/08	1	48.70	0	0.00	48.55	1	21,908	0.00%
2021/09/07	0	48.80	0	0.00	48.75	0	21,992	0.00%
2021/09/06	4	48.51	0.2	48.90	48.80	3.8	22,010	0.02%
2021/09/03	0	0.00	3	48.42	48.50	-3	21,935	-0.01%
2021/09/02	2	47.95	0	0.00	47.90	2	21,889	0.01%
2021/09/01	20	47.99	1	48.35	48.40	19	21,952	0.09%
2021/08/30	5	47.30	10	47.26	47.60	-5	21,749	-0.02%
2021/08/27	3	47.42	4	47.18	47.45	-1	21,802	0.00%
2021/08/26	17.4	46.93	0	0.00	46.95	17.4	22,042	0.08%
2021/08/25	6	46.85	6	47.00	47.20	0	22,198	0.00%
2021/08/24	5	46.58	0	0.00	46.75	5	22,216	0.02%
2021/08/20	7	46.33	10	45.85	46.15	-3	22,539	-0.01%
2021/08/19	5.1	46.67	5	46.56	46.20	0.1	22,907	0.00%
2021/08/18	8	46.87	0	0.00	47.25	8	22,789	0.04%
2021/08/17	5	47.41	2	47.60	47.30	3	22,621	0.01%
2021/08/16	6.1	47.86	0	0.00	47.95	6.1	22,465	0.03%
2021/08/13	41	48.38	9	48.35	48.40	32	22,509	0.14%
2021/08/12	30.2	47.25	3	47.28	47.60	27.2	22,621	0.12%
2021/08/11	22	51.15	49	51.14	51.10	-27	21,868	-0.12%
2021/08/10	22.2	51.89	2	51.85	51.90	20.2	21,421	0.09%
2021/08/09	9	51.99	9	52.36	52.40	0	21,726	0.00%
2021/08/06	12.1	52.64	10	52.80	52.90	2.1	21,805	0.01%
2021/08/05	7.3	53.07	20	52.85	52.70	-12.7	22,168	-0.06%
2021/08/04	6	54.30	18	53.76	53.80	-12	23,135	-0.05%
2021/08/03	5	53.30	58	53.57	53.90	-53	23,671	-0.22%
2021/08/02	0	0.00	1	52.70	52.80	-1	23,444	0.00%
2021/07/30	2	52.60	1	52.50	52.60	1	23,936	0.00%
2021/07/29	5	52.40	1	52.40	52.90	4	24,450	0.02%
2021/07/28	11.2	52.42	2	52.50	52.40	9.2	24,837	0.04%
2021/07/27	2	52.85	7	52.87	53.00	-5	25,536	-0.02%
2021/07/26	12	53.42	3	53.20	53.20	9	26,205	0.03%
2021/07/23	2	53.00	19	52.77	53.00	-17	26,532	-0.06%
2021/07/22	105	52.10	14	52.13	52.10	91	26,663	0.34%	大買/
2021/07/21	2	51.70	40	52.17	51.80	-38	27,077	-0.14%
2021/07/20	1	51.60	2	51.65	51.70	-1	27,984	0.00%
2021/07/19	2	51.40	7	51.79	52.00	-5	29,485	-0.02%
2021/07/16	6	51.48	0	0.00	51.50	6	32,699	0.02%
2021/07/15	16	51.54	0	0.00	51.60	16	34,817	0.05%
2021/07/14	3.2	51.41	0	0.00	51.50	3.2	36,177	0.01%
2021/07/13	2	52.10	6	52.02	51.90	-4	36,859	-0.01%
2021/07/12	0	0.00	0.3	52.10	52.20	-0.3	37,265	0.00%
2021/07/09	18.5	52.21	0	0.00	52.00	18.5	37,473	0.05%
2021/07/08	31.5	52.60	28	52.65	52.80	3.5	37,291	0.01%
2021/07/07	2	51.20	1	51.00	51.30	1	36,928	0.00%
2021/07/06	0	0.00	29	51.15	51.20	-29	36,823	-0.08%
2021/07/05	8	50.65	35	50.60	50.60	-27	36,751	-0.07%
2021/07/02	1	50.60	0	0.00	50.50	1	36,605	0.00%
2021/07/01	8	50.65	0	0.00	50.60	8	36,533	0.02%
2021/06/29	0	0.00	55	51.00	51.20	-55	36,788	-0.15%
2021/06/28	1	51.20	20	51.00	51.10	-19	36,966	-0.05%
2021/06/23	14	50.66	9	50.90	51.00	5	37,676	0.01%
2021/06/22	2	51.00	1	51.00	50.90	1	37,792	0.00%
2021/06/21	5	50.76	0.1	51.10	50.70	4.9	37,889	0.01%
2021/06/18	24	51.12	0	0.00	51.00	24	38,189	0.06%
2021/06/17	2	51.70	8.4	51.52	51.50	-6.4	39,486	-0.02%
2021/06/16	0	0.00	5	51.76	51.90	-5	39,623	-0.01%
2021/06/15	1	51.10	0	0.00	51.30	1	39,581	0.00%
2021/06/11	0	0.00	8	51.34	51.40	-8	39,636	-0.02%
2021/06/09	1	50.90	6	51.13	51.30	-5	39,925	-0.01%
2021/06/08	3	51.23	1	51.30	51.40	2	40,039	0.00%
2021/06/07	1	50.90	6	51.70	51.50	-5	40,264	-0.01%
2021/06/04	1	51.90	0	0.00	51.90	1	40,452	0.00%
2021/06/03	8	52.09	0	0.00	52.30	8	40,659	0.02%
2021/06/02	1	51.50	36	51.50	52.00	-35	40,510	-0.09%
2021/06/01	3	51.50	0	0.00	51.50	3	40,290	0.01%
2021/05/31	0	0.00	6	51.12	51.60	-6	40,457	-0.01%
2021/05/28	6	50.32	22	50.40	50.60	-16	40,331	-0.04%
2021/05/27	25	49.99	3	49.95	50.30	22	40,411	0.05%
2021/05/26	3	50.77	0	0.00	50.70	3	40,254	0.01%
2021/05/25	1	51.20	3	51.37	51.10	-2	40,193	0.00%
2021/05/24	2	50.55	6	51.30	51.30	-4	40,233	-0.01%
2021/05/21	1.2	52.25	22	52.02	51.20	-20.8	40,408	-0.05%
2021/05/20	22	50.42	4	50.85	50.80	18	40,310	0.04%
2021/05/19	5.3	50.30	6	50.00	50.50	-0.7	40,085	0.00%
2021/05/18	1	50.00	70	49.49	50.00	-69	39,915	-0.17%
2021/05/17	25	48.13	9	48.01	47.90	16	39,776	0.04%
2021/05/14	2	49.75	16	49.65	49.60	-14	39,121	-0.04%
2021/05/13	19	48.80	27	49.08	49.20	-8	38,782	-0.02%
2021/05/12	89	49.39	45.1	50.72	49.60	43.9	38,261	0.11%
2021/05/11	53	51.91	21	52.52	51.60	32	36,972	0.09%
2021/05/10	23	52.66	5	52.84	52.90	18	36,241	0.05%
2021/05/07	22	51.97	7	51.91	52.30	15	36,059	0.04%
2021/05/06	25	51.40	15	52.02	53.00	10	35,706	0.03%
2021/05/05	21	50.70	8	50.64	50.80	13	35,241	0.04%
2021/05/04	60	50.39	15.1	49.81	50.20	45	35,127	0.13%
2021/05/03	7.4	51.24	19	51.54	51.20	-11.7	34,169	-0.03%
2021/04/29	19.1	52.43	3	52.47	52.10	16.1	33,664	0.05%
2021/04/28	15	52.44	7.1	52.26	53.20	7.9	33,224	0.02%
2021/04/27	47	52.61	4.1	53.07	52.70	43	33,106	0.13%
2021/04/26	118.7	53.24	4.2	53.49	53.10	114.6	32,617	0.35%	大買/鉅額交易
2021/04/23	51.1	52.50	26	52.63	53.00	25.1	31,717	0.08%
2021/04/22	82	56.94	144	57.14	54.10	-62	30,558	-0.20%	大賣/
2021/04/21	70	55.12	52.1	55.51	55.70	17.9	27,491	0.07%
2021/04/20	40	52.36	20	52.44	52.00	20	25,459	0.08%
2021/04/19	29.5	49.94	43	50.20	50.40	-13.5	24,106	-0.06%
2021/04/16	9	48.28	10	48.78	49.00	-1	23,301	0.00%
2021/04/15	5	48.01	21	48.13	47.90	-16	22,795	-0.07%
2021/04/14	12	47.10	7.1	46.98	47.00	5	22,494	0.02%
2021/04/13	38	47.33	25	47.25	47.20	13	22,362	0.06%
2021/04/12	53	46.81	1	46.80	46.85	52	22,111	0.24%
2021/04/09	11	46.75	1	46.85	46.70	10	22,041	0.05%
2021/04/08	7	46.85	0	0.00	46.90	7	21,910	0.03%
2021/04/07	10	46.85	2	46.80	46.80	8	21,820	0.04%
2021/04/06	53.1	46.84	28	46.81	46.85	25.1	21,761	0.12%
2021/04/01	6	46.63	5	46.75	46.70	1	21,372	0.00%
2021/03/31	16	46.75	75.5	46.69	46.80	-59.5	21,256	-0.28%
2021/03/30	5.2	46.31	4	46.38	46.55	1.2	21,044	0.01%
2021/03/29	14.3	46.43	29	46.44	46.50	-14.8	20,945	-0.07%
2021/03/26	11	46.10	46	46.04	46.15	-35	20,680	-0.17%
2021/03/25	13	45.48	1	45.50	45.55	12	20,287	0.06%
2021/03/24	6	45.65	26.9	45.61	45.55	-20.9	20,110	-0.10%
2021/03/23	6.1	45.66	73	45.82	45.70	-66.9	19,996	-0.33%
2021/03/22	76	46.01	89.1	45.76	45.80	-13.1	19,589	-0.07%
2021/03/19	28	42.71	1	42.95	42.70	27	18,122	0.15%
2021/03/18	1	43.05	22	43.13	43.10	-21	17,888	-0.12%
2021/03/17	4	42.84	0	0.00	42.85	4	17,899	0.02%
2021/03/16	0.2	42.60	1	42.70	42.60	-0.8	17,904	0.00%
2021/03/15	27	42.43	0	0.00	42.35	27	17,936	0.15%
2021/03/12	6	42.63	0	0.00	42.70	6	17,781	0.03%
2021/03/11	7	42.91	1	42.85	42.85	6	17,666	0.03%
2021/03/10	1	43.00	0	0.00	43.00	1	17,600	0.01%
2021/03/09	5	43.14	1	43.00	43.40	4	17,714	0.02%
2021/03/08	3	42.67	3	42.70	42.65	0	17,513	0.00%
2021/03/04	0	0.00	5	42.50	42.50	-5	17,847	-0.03%
2021/03/03	10	42.40	1	42.40	42.55	9	17,835	0.05%
2021/03/02	4	42.25	1	42.45	42.10	3	17,744	0.02%
2021/02/26	10	42.23	0	0.00	42.00	10	17,589	0.06%
2021/02/25	1	42.75	3	42.77	42.90	-2	17,255	-0.01%
2021/02/24	4.3	42.48	3	42.70	42.55	1.3	17,267	0.01%
2021/02/23	3	42.25	9	42.31	42.45	-6	17,237	-0.03%
2021/02/22	6	41.71	3.1	41.88	41.80	3	17,008	0.02%
2021/02/19	1	41.55	4	41.60	41.60	-3	16,970	-0.02%
2021/02/18	1	41.25	1	41.50	41.35	0	16,894	0.00%
2021/02/17	10	40.90	0.8	41.30	41.25	9.2	16,801	0.05%
2021/02/05	0	0.00	2	40.70	40.85	-2	16,576	-0.01%
2021/02/04	6	40.50	0	0.00	40.40	6	16,647	0.04%
2021/02/03	6	40.56	0	0.00	40.55	6	17,019	0.04%
2021/02/02	1	40.80	2.1	40.75	40.75	-1.1	16,937	-0.01%
2021/02/01	0	0.00	10	40.84	40.80	-10	16,812	-0.06%
2021/01/29	27	40.22	0	0.00	40.15	27	16,789	0.16%
2021/01/28	8	40.33	1	40.60	40.25	7	16,597	0.04%
2021/01/27	15	40.44	0	0.00	40.35	15	16,362	0.09%
2021/01/26	20.1	40.47	0	0.00	40.35	20.1	16,223	0.12%
2021/01/22	52	40.60	0	0.00	40.60	52	15,509	0.34%
2021/01/21	43	40.92	2	40.98	40.80	41	15,191	0.27%
2021/01/20	33	41.09	1	40.90	40.95	32	15,029	0.21%
2021/01/19	3.7	41.78	1.2	41.88	41.75	2.5	14,598	0.02%
2021/01/18	31.5	41.55	25	41.60	41.60	6.5	14,547	0.04%
2021/01/15	13	42.00	90	42.50	41.95	-77	14,248	-0.54%
2021/01/14	30	42.55	0	0.00	42.55	30	13,868	0.22%
2021/01/13	6	42.69	16.3	42.69	42.70	-10.3	13,709	-0.07%
2021/01/12	10	42.76	21	42.75	42.70	-11	13,599	-0.08%
2021/01/08	4.2	42.85	1	42.90	42.95	3.2	13,435	0.02%
2021/01/07	21	42.85	1	43.00	42.85	20	13,366	0.15%
2021/01/06	10	42.93	2	43.18	42.95	8	13,172	0.06%
2021/01/05	1.7	43.18	1.1	43.10	43.10	0.6	13,036	0.00%
2021/01/04	10	43.25	1	43.30	43.20	9	12,974	0.07%
2020/12/31	0	0.00	1	43.60	43.20	-1	12,933	-0.01%
2020/12/30	6.3	42.86	0.5	43.00	43.25	5.8	12,962	0.04%
2020/12/29	4	42.93	3.8	43.00	43.00	0.2	12,916	0.00%
2020/12/28	3	42.87	10	42.95	43.00	-7	12,907	-0.05%
2020/12/25	9	42.85	2	42.93	42.80	7	12,961	0.05%
2020/12/24	8.3	42.76	0.8	42.80	42.70	7.5	13,055	0.06%
2020/12/23	3.6	42.73	0.1	42.85	42.80	3.5	13,075	0.03%
2020/12/22	38	43.08	2.3	43.24	42.95	35.7	13,149	0.27%
2020/12/21	24.2	43.28	5	43.35	43.50	19.2	13,438	0.14%
2020/12/18	0	0.00	1	42.90	42.95	-1	13,750	-0.01%
2020/12/17	7	42.79	0	0.00	42.65	7	13,865	0.05%
2020/12/16	11	43.10	3	43.07	43.05	8	13,782	0.06%
2020/12/15	8	42.65	0	0.00	42.50	8	13,764	0.06%
2020/12/14	19	42.77	0	0.00	42.80	19	13,726	0.14%
2020/12/11	6	43.30	0	0.00	42.90	6	13,816	0.04%
2020/12/10	4.7	43.24	4	43.26	43.25	0.7	13,749	0.01%
2020/12/09	0	0.00	2	43.50	43.35	-2	13,778	-0.01%
2020/12/08	0	0.00	12	43.47	43.60	-12	13,772	-0.09%
2020/12/07	0	0.00	3	43.47	43.55	-3	13,759	-0.02%
2020/12/04	19	43.57	22	43.84	43.65	-3	13,838	-0.02%
2020/12/03	9	43.60	13.2	43.85	43.50	-4.2	13,761	-0.03%
2020/12/01	15.3	42.89	11	43.00	43.15	4.3	13,676	0.03%
2020/11/30	10	43.50	6	43.01	42.90	4	13,906	0.03%
2020/11/27	0	0.00	2	43.15	43.30	-2	13,694	-0.01%
2020/11/26	0	0.00	6	42.98	42.95	-6	13,620	-0.04%
2020/11/25	5	42.71	1	43.00	42.60	4	13,772	0.03%
2020/11/24	0	0.00	7	42.99	42.75	-7	13,849	-0.05%
2020/11/23	0	0.00	3	42.90	43.00	-3	13,800	-0.02%
2020/11/20	0.3	42.65	1	42.65	42.70	-0.8	13,790	-0.01%
2020/11/19	3.3	42.82	1.1	42.94	42.90	2.2	13,775	0.02%
2020/11/18	1	42.90	1	42.90	42.70	0	13,816	0.00%
2020/11/17	1	42.45	1	42.65	42.75	0	13,854	0.00%
2020/11/16	3	42.30	1	42.60	42.35	2	14,202	0.01%
2020/11/12	1	42.30	7	42.47	42.40	-6	14,811	-0.04%
2020/11/11	4	42.45	8.1	42.52	42.65	-4.1	14,831	-0.03%
2020/11/10	0	0.00	3	41.48	41.55	-3	14,766	-0.02%
2020/11/06	4	40.86	1	40.80	40.85	3	16,178	0.02%
2020/11/05	0	0.00	1	41.05	41.05	-1	16,546	-0.01%
2020/11/04	1	40.90	20	40.95	40.90	-19	16,842	-0.11%
2020/11/03	2	40.75	47.6	40.76	40.95	-45.6	17,212	-0.26%
2020/11/02	2	40.55	2	40.55	40.60	0	17,662	0.00%
2020/10/30	0	0.00	1	40.55	40.55	-1	18,262	-0.01%
2020/10/29	2	40.40	0	0.00	40.35	2	18,465	0.01%
2020/10/27	0.7	40.65	0.2	40.60	40.50	0.5	18,592	0.00%
2020/10/26	9	40.52	0	0.00	40.50	9	18,606	0.05%
2020/10/23	33	40.69	0	0.00	40.65	33	18,750	0.18%
2020/10/22	10	40.55	0	0.00	41.00	10	18,943	0.05%
2020/10/21	0	0.00	2	40.53	40.30	-2	19,040	-0.01%
2020/10/20	0	0.00	0.1	40.50	40.35	-0.1	19,061	0.00%
2020/10/16	0	0.00	2	40.40	40.30	-2	19,278	-0.01%
2020/10/15	6	40.34	0	0.00	40.30	6	19,671	0.03%
2020/10/14	4	40.61	0	0.00	40.50	4	19,700	0.02%
2020/10/13	2	40.48	1	40.40	40.50	1	19,784	0.01%
2020/10/12	2	40.80	0	0.00	40.95	2	20,214	0.01%
2020/10/08	2	41.00	4.9	41.03	41.15	-2.9	20,431	-0.01%
2020/10/07	1	41.10	0	0.00	41.15	1	20,445	0.00%
2020/10/06	0	0.00	1.4	41.46	41.40	-1.4	20,441	-0.01%
2020/10/05	0	0.00	1	41.15	41.00	-1	20,601	0.00%
2020/09/30	1	41.40	4	41.70	41.40	-3	20,812	-0.01%
2020/09/29	0	0.00	5	41.38	41.20	-5	20,975	-0.02%
2020/09/28	2	40.78	0	0.00	40.95	2	21,043	0.01%
2020/09/25	1	40.70	4	40.58	40.55	-3	21,224	-0.01%
2020/09/24	11	40.16	0	0.00	40.05	11	21,293	0.05%
2020/09/23	9	41.14	11	40.90	41.00	-2	21,057	-0.01%
2020/09/22	0	0.00	5	41.94	41.80	-5	20,759	-0.02%
2020/09/21	1	42.35	0	0.00	42.25	1	20,638	0.00%
2020/09/18	1.5	42.57	0	0.00	42.50	1.5	20,706	0.01%
2020/09/17	2	42.58	2	42.95	42.55	0	20,727	0.00%
2020/09/16	0	0.00	2.5	42.82	42.85	-2.5	20,772	-0.01%
2020/09/15	1	42.95	0	0.00	42.70	1	20,736	0.00%
2020/09/14	5	42.30	3	42.70	42.95	2	20,963	0.01%
2020/09/11	2	42.33	10	42.30	42.30	-8	20,893	-0.04%
2020/09/10	3	42.28	9	42.36	42.45	-6	20,933	-0.03%
2020/09/09	4	42.33	2	42.28	42.55	2	20,892	0.01%
2020/09/08	3	42.77	1	43.10	42.70	2	20,918	0.01%
2020/09/07	2.2	42.42	1	42.70	42.70	1.2	21,054	0.01%
2020/09/04	18	42.20	1	42.15	42.20	17	21,101	0.08%
2020/09/03	3	42.63	2	42.93	42.70	1	21,075	0.00%
2020/09/02	1	42.80	2	42.83	42.65	-1	20,913	0.00%
2020/09/01	3	42.93	1	42.75	42.75	2	20,813	0.01%
2020/08/31	40	43.17	0	0.00	42.90	40	20,717	0.19%
2020/08/28	6	43.33	4	43.48	43.50	2	20,610	0.01%
2020/08/27	3	43.90	1	43.70	43.85	2	20,645	0.01%
2020/08/26	2	43.90	0	0.00	44.10	2	20,707	0.01%
2020/08/25	1	44.30	1	44.20	44.10	0	20,673	0.00%
2020/08/24	0	0.00	3	44.23	44.05	-3	21,049	-0.01%
2020/08/21	0	0.00	18	43.99	44.25	-18	21,056	-0.09%
2020/08/20	10	43.58	13	43.55	43.50	-3	20,862	-0.01%
2020/08/19	17	44.30	35	44.46	44.35	-18	20,547	-0.09%
2020/08/18	1	43.85	29	43.97	44.00	-28	20,240	-0.14%
2020/08/17	1	43.35	3	43.47	43.35	-2	19,928	-0.01%
2020/08/14	15	42.33	18	42.41	42.85	-3	19,825	-0.02%
2020/08/13	24	41.21	2	41.55	41.20	22	19,407	0.11%
2020/08/12	56	41.20	3	41.15	41.00	53	19,247	0.28%
2020/08/11	5	46.57	31.6	46.58	46.50	-26.6	18,034	-0.15%
2020/08/10	1	46.55	0	0.00	46.60	1	17,645	0.01%
2020/08/07	10	47.20	38	47.25	47.10	-28	17,455	-0.16%
2020/08/06	0	0.00	3	47.12	47.15	-3	17,219	-0.02%
2020/08/05	0	0.00	22	46.38	46.45	-22	16,833	-0.13%
2020/08/04	0	0.00	13	45.41	45.40	-13	16,369	-0.08%
2020/08/03	23	44.86	0	0.00	44.95	23	16,214	0.14%
2020/07/31	10	45.20	2	45.40	45.00	8	16,141	0.05%
2020/07/30	0	0.00	7.5	45.16	45.35	-7.5	16,127	-0.05%
2020/07/29	0	0.00	2	45.08	45.05	-2	16,204	-0.01%
2020/07/28	16	44.36	1	44.50	44.50	15	16,213	0.09%
2020/07/27	4	44.73	0	0.00	44.60	4	16,216	0.02%
2020/07/24	5	45.12	0	0.00	45.00	5	16,217	0.03%
2020/07/23	1.2	45.49	2	45.60	45.60	-0.8	16,183	-0.01%
2020/07/22	17	45.47	2	45.70	45.50	15	16,181	0.09%
2020/07/20	0	0.00	5	45.15	45.10	-5	15,811	-0.03%
2020/07/17	0	0.00	22	44.93	44.80	-22	15,774	-0.14%
2020/07/16	0.7	44.50	0.1	44.50	44.50	0.6	15,824	0.00%
2020/07/15	0	0.00	11	45.60	45.60	-11	15,384	-0.07%
2020/07/13	0	0.00	3	45.30	45.20	-3	15,199	-0.02%
2020/07/10	0	0.00	2.2	45.03	44.95	-2.2	15,301	-0.01%
2020/07/09	1	45.40	0	0.00	45.30	1	15,268	0.01%
2020/07/08	4	45.05	6.3	45.00	45.15	-2.3	15,002	-0.02%
2020/07/07	24	44.35	3	44.48	44.50	21	14,733	0.14%
2020/07/06	3	44.17	6	44.39	44.40	-3	14,649	-0.02%
2020/07/02	2	43.55	0	0.00	43.60	2	14,576	0.01%
2020/06/30	8	42.85	0	0.00	42.75	8	14,409	0.06%
2020/06/29	2	42.68	0	0.00	42.65	2	14,485	0.01%
2020/06/24	13	42.92	0	0.00	42.85	13	14,456	0.09%
2020/06/23	15	42.76	1	42.80	42.70	14	14,452	0.10%
2020/06/19	1	42.70	0	0.00	42.55	1	14,595	0.01%
2020/06/18	1	42.80	0	0.00	42.70	1	14,575	0.01%
2020/06/17	0	0.00	1	42.60	42.85	-1	14,913	-0.01%
2020/06/16	0.2	42.90	0	0.00	42.85	0.2	15,214	0.00%
2020/06/15	8	42.63	0	0.00	42.50	8	15,627	0.05%
2020/06/12	2	42.50	0	0.00	42.90	2	15,929	0.01%
2020/06/11	1	43.35	1	43.35	43.30	0	16,268	0.00%
2020/06/10	0	0.00	2	43.95	44.00	-2	16,336	-0.01%
2020/06/09	1	43.75	0	0.00	43.90	1	16,626	0.01%
2020/06/08	5	43.75	0	0.00	43.95	5	16,884	0.03%
2020/06/05	1	43.65	0	0.00	43.65	1	16,879	0.01%
2020/06/04	0	0.00	0.1	43.40	43.40	-0.1	17,038	0.00%
2020/06/03	0	0.00	3	43.70	43.65	-3	17,164	-0.02%
2020/06/02	1	43.30	10	43.21	43.30	-9	17,071	-0.05%
2020/06/01	1	43.15	20	43.06	43.10	-19	17,036	-0.11%
2020/05/29	0	0.00	2	42.65	42.55	-2	16,970	-0.01%
2020/05/28	7	42.57	0	0.00	42.35	7	16,591	0.04%
2020/05/27	7	42.77	0	0.00	42.85	7	16,655	0.04%
2020/05/26	1	43.05	3	43.00	43.00	-2	16,717	-0.01%
2020/05/25	7	42.49	0	0.00	42.65	7	16,826	0.04%
2020/05/20	1	43.05	5	43.20	42.90	-4	16,891	-0.02%
2020/05/19	2	43.08	5	42.98	43.00	-3	16,886	-0.02%
2020/05/18	2	42.18	2	42.55	42.35	0	16,725	0.00%
2020/05/14	5	42.39	42	42.50	42.60	-37	16,720	-0.22%
2020/05/13	9	42.40	0	0.00	42.90	9	16,615	0.05%
2020/05/12	0.5	42.95	1	42.95	42.95	-0.5	16,648	0.00%
2020/05/11	0.5	43.15	0	0.00	43.15	0.5	16,683	0.00%
2020/05/07	0.3	42.70	0	0.00	42.70	0.3	16,749	0.00%
2020/05/05	0	0.00	2	42.85	42.85	-2	16,875	-0.01%
2020/05/04	7	42.18	0	0.00	42.20	7	16,886	0.04%
2020/04/30	0	0.00	9	43.04	43.20	-9	16,928	-0.05%
2020/04/29	1	42.45	1.2	42.50	42.55	-0.2	16,995	0.00%
2020/04/28	0	0.00	2	42.18	42.25	-2	17,208	-0.01%
2020/04/27	3	42.08	0	0.00	42.00	3	18,115	0.02%
2020/04/24	3	42.00	0	0.00	42.00	3	18,025	0.02%
2020/04/23	0	0.00	2	42.00	42.15	-2	18,025	-0.01%
2020/04/22	1	41.60	3	41.45	41.60	-2	17,994	-0.01%
2020/04/21	2	42.30	4	41.95	41.80	-2	18,175	-0.01%
2020/04/20	0	0.00	4	42.40	42.35	-4	18,223	-0.02%
2020/04/17	11	42.29	17	42.20	42.00	-6	18,450	-0.03%
2020/04/16	0	0.00	10	42.05	41.85	-10	18,435	-0.05%
2020/04/15	1	41.90	7	41.95	41.80	-6	18,514	-0.03%
2020/04/14	0	0.00	1	41.70	41.65	-1	18,414	-0.01%
2020/04/13	4	40.83	1	41.05	40.80	3	18,392	0.02%
2020/04/10	0	0.00	1	41.00	41.00	-1	18,530	-0.01%
2020/04/09	0	0.00	11	40.69	40.55	-11	18,714	-0.06%
2020/04/08	5	40.95	10.1	41.00	41.00	-5.1	18,786	-0.03%
2020/04/07	10	39.90	2	40.03	39.95	8	18,599	0.04%
2020/04/06	13	39.01	0	0.00	39.05	13	18,657	0.07%
2020/04/01	3	39.35	7	39.20	39.00	-4	18,611	-0.02%
2020/03/31	0	0.00	1	39.40	39.50	-1	18,495	-0.01%
2020/03/30	0	39.20	1	39.05	39.15	-1	18,316	-0.01%
2020/03/27	0	39.00	0	0.00	38.95	0	18,246	0.00%
2020/03/26	41	38.85	2	39.13	38.60	39	18,248	0.21%
2020/03/25	73	38.93	1	38.90	38.80	72	18,249	0.39%
2020/03/24	1	37.85	0	0.00	38.25	1	18,117	0.01%
2020/03/23	7	36.09	5	36.81	36.10	2	17,961	0.01%
2020/03/20	4	35.89	2	36.60	36.95	2	17,655	0.01%
2020/03/19	10	33.64	5	34.55	33.60	5	17,337	0.03%
2020/03/18	7	36.74	1	36.75	36.00	6	17,069	0.04%
2020/03/17	19	37.81	0	0.00	37.60	19	16,688	0.11%
2020/03/16	8	39.45	5	39.70	38.85	3	16,138	0.02%
2020/03/13	9	38.76	3	39.07	40.25	6	15,911	0.04%
2020/03/12	0	0.00	5	41.33	40.75	-5	15,439	-0.03%
2020/03/11	0	0.00	5.3	42.13	41.80	-5.3	15,048	-0.04%
2020/03/10	8	41.41	0	0.00	41.60	8	14,955	0.05%
2020/03/09	4	41.91	0	0.00	41.85	4	14,818	0.03%
2020/03/05	0	0.00	41	43.15	43.30	-41	14,608	-0.28%
2020/03/04	0	0.00	1	42.85	42.85	-1	14,772	-0.01%
2020/02/21	0	0.00	3	43.28	43.25	-3	14,887	-0.02%
2020/02/19	0	0.00	2.4	43.38	43.40	-2.4	15,251	-0.02%
2020/02/14	0	0.00	1	43.30	43.20	-1	15,690	-0.01%
2020/02/12	0	0.00	2	42.80	42.80	-2	15,560	-0.01%
2020/02/10	1	41.90	2.6	42.40	42.40	-1.6	15,477	-0.01%
2020/02/06	0	0.00	1	43.05	43.00	-1	15,478	-0.01%
2020/02/05	0	0.00	1	42.45	42.35	-1	15,557	-0.01%
2020/02/04	4	41.98	4	42.53	42.40	0	15,460	0.00%
2020/01/31	5	42.24	2.1	42.44	42.05	2.9	15,299	0.02%
2020/01/30	17.3	42.20	20	41.89	41.85	-2.7	15,164	-0.02%
2020/01/20	0	0.00	10	44.91	44.95	-10	14,282	-0.07%
2020/01/17	0	0.00	3.6	44.83	44.90	-3.6	14,487	-0.02%
2020/01/16	0	0.00	6	44.73	44.75	-6	14,575	-0.04%
2020/01/15	10	44.60	2	44.55	44.55	8	14,636	0.05%
2020/01/14	6	44.40	0	0.00	44.55	6	14,537	0.04%
2020/01/13	1	44.10	2	44.00	44.25	-1	14,595	-0.01%
2020/01/10	3	43.40	0	0.00	43.50	3	15,006	0.02%
2020/01/09	4	43.44	1	43.40	43.45	3	15,008	0.02%
2020/01/08	0	0.00	2	43.45	43.40	-2	14,943	-0.01%
2020/01/07	0	0.00	4	43.30	43.60	-4	14,877	-0.03%
2020/01/06	2	43.40	0	0.00	43.45	2	14,973	0.01%
2020/01/03	0	0.00	3	43.75	43.95	-3	14,911	-0.02%
2020/01/02	0	0.00	0.4	44.00	44.10	-0.4	14,838	0.00%
2019/12/31	0	0.00	1	43.70	43.70	-1	14,647	-0.01%
2019/12/30	6	43.68	12	43.69	43.65	-6	14,673	-0.04%
2019/12/27	0	0.00	3	43.15	43.25	-3	14,540	-0.02%
2019/12/26	0.3	43.00	0	0.00	43.05	0.3	14,635	0.00%
2019/12/25	0	0.00	22.5	42.95	43.10	-22.5	14,801	-0.15%
2019/12/24	0	0.00	8	43.16	43.15	-8	14,907	-0.05%
2019/12/23	0.6	43.05	1	43.10	43.25	-0.4	14,952	0.00%
2019/12/20	0	0.00	2	43.00	42.95	-2	14,978	-0.01%
2019/12/18	0	0.00	2	42.85	43.00	-2	15,064	-0.01%
2019/12/17	5	42.85	9	42.83	42.95	-4	15,039	-0.03%
2019/12/16	0	0.00	2	42.85	42.80	-2	14,936	-0.01%
2019/12/13	1	42.70	8	42.54	42.55	-7	14,945	-0.05%
2019/12/12	0	0.00	4.1	42.33	42.30	-4.1	14,920	-0.03%
2019/12/10	1.5	42.03	1	42.05	42.10	0.5	15,068	0.00%
2019/12/09	1	41.90	2	41.98	42.05	-1	15,165	-0.01%
2019/12/06	0	0.00	4	41.85	41.75	-4	15,175	-0.03%
2019/12/05	0	0.00	3	41.82	41.65	-3	15,354	-0.02%
2019/12/04	0	0.00	3.7	41.64	41.75	-3.7	15,645	-0.02%
2019/12/03	3	41.75	2	41.58	41.85	1	15,733	0.01%
2019/12/02	1	41.25	1	41.20	41.35	0	15,733	0.00%
2019/11/29	0	0.00	1	41.75	41.40	-1	15,719	-0.01%
2019/11/28	1	42.15	0	0.00	42.00	1	15,662	0.01%
2019/11/27	13	41.80	3	41.85	41.95	10	15,837	0.06%
2019/11/26	11	41.96	1	42.20	41.80	10	15,863	0.06%
2019/11/25	4	42.10	1	42.10	41.95	3	15,528	0.02%
2019/11/21	6.1	42.25	16	42.55	42.35	-9.9	15,639	-0.06%
2019/11/20	11	42.20	8	42.54	42.65	3	15,535	0.02%
2019/11/19	1	41.80	6	41.95	42.10	-5	15,188	-0.03%
2019/11/18	0	0.00	4	42.08	42.10	-4	15,006	-0.03%
2019/11/15	0	0.00	5	41.58	41.70	-5	14,790	-0.03%
2019/11/13	0	0.00	20	41.16	41.00	-20	14,577	-0.14%
2019/11/12	11	40.55	3.1	40.56	40.65	7.9	14,491	0.05%
2019/11/11	7	40.51	8	40.60	40.35	-1	14,806	-0.01%
2019/11/07	1	40.70	0	0.00	40.95	1	15,890	0.01%
2019/11/05	3	40.70	1	40.75	40.90	2	16,203	0.01%
2019/11/04	1	40.80	17.1	40.99	40.95	-16.1	16,285	-0.10%
2019/11/01	1	40.45	0	0.00	40.55	1	16,295	0.01%
2019/10/31	1	40.50	0	0.00	40.45	1	16,600	0.01%
2019/10/29	7	40.56	7	40.54	40.65	0	16,765	0.00%
2019/10/28	0	0.00	4	41.00	40.75	-4	16,612	-0.02%
2019/10/25	12	40.71	0	40.85	40.85	12	16,652	0.07%
2019/10/24	17	40.90	1	41.20	41.00	16	16,478	0.10%
2019/10/23	1	41.10	2.5	40.91	40.95	-1.5	16,533	-0.01%
2019/10/22	22.1	41.32	4	41.19	41.40	18.1	16,532	0.11%
2019/10/21	2	41.60	10	41.59	41.50	-8	16,453	-0.05%
2019/10/18	2	40.58	7.3	40.32	40.95	-5.3	16,356	-0.03%
2019/10/17	1	40.00	2.4	40.05	40.10	-1.4	15,849	-0.01%
2019/10/16	10	39.93	0	0.00	40.00	10	15,811	0.06%
2019/10/15	0	0.00	3	39.95	40.00	-3	15,916	-0.02%
2019/10/14	2	39.88	24	39.91	39.95	-22	16,255	-0.14%
2019/10/09	1	39.60	1	39.80	39.50	0	16,418	0.00%
2019/10/08	5	39.68	4	39.71	39.75	1	16,714	0.01%
2019/10/07	1	39.05	1	39.30	39.30	0	17,140	0.00%
2019/10/04	7.2	38.82	0.2	39.05	38.90	7	17,320	0.04%
2019/10/03	5	38.88	1	38.90	39.00	4	17,304	0.02%
2019/10/02	17	39.39	0	0.00	39.25	17	17,315	0.10%
2019/10/01	11	39.74	0	0.00	39.65	11	17,356	0.06%
2019/09/27	6	39.78	0	0.00	39.65	6	17,381	0.03%
2019/09/26	0.3	39.90	2.6	39.82	39.90	-2.3	17,415	-0.01%
2019/09/25	6	39.61	15.1	39.64	39.60	-9.1	17,535	-0.05%
2019/09/24	1	39.65	0	0.00	39.80	1	17,583	0.01%
2019/09/23	5	39.90	1	40.05	39.75	4	17,507	0.02%
2019/09/20	0.4	40.20	0	0.00	40.20	0.4	17,563	0.00%
2019/09/19	1	39.90	0	0.00	39.80	1	17,483	0.01%
2019/09/17	9	39.54	1	39.45	39.50	8	17,619	0.05%
2019/09/16	1	39.95	3.1	40.15	40.10	-2.1	17,629	-0.01%
2019/09/12	21.9	40.10	10	40.13	40.05	11.9	17,599	0.07%
2019/09/11	1	39.85	0	0.00	40.00	1	17,752	0.01%
2019/09/10	3	39.95	78	39.98	39.95	-75	17,949	-0.42%
2019/09/09	18	39.98	4	39.80	40.00	14	18,140	0.08%
2019/09/06	16	39.83	5	39.63	39.85	11	18,038	0.06%
2019/09/05	1	38.95	0	0.00	39.00	1	17,798	0.01%
2019/09/04	1	38.50	0	0.00	38.45	1	17,818	0.01%
2019/09/03	4	38.31	11	38.40	38.35	-7	17,972	-0.04%
2019/09/02	2	38.23	11	38.22	38.25	-9	18,146	-0.05%
2019/08/28	2	37.55	0	0.00	37.70	2	18,261	0.01%
2019/08/27	9	37.56	0	0.00	37.65	9	18,435	0.05%
2019/08/26	3	37.50	0	0.00	37.70	3	18,481	0.02%
2019/08/23	0	0.00	5	38.00	38.20	-5	18,473	-0.03%
2019/08/22	20	37.90	0	0.00	37.85	20	18,541	0.11%
2019/08/21	3	38.05	2	38.05	37.95	1	18,734	0.01%
2019/08/20	5	38.20	0	0.00	38.15	5	18,731	0.03%
2019/08/19	2	38.15	1	38.15	38.10	1	18,777	0.01%
2019/08/16	9	37.96	0	0.00	37.95	9	18,796	0.05%
2019/08/15	6	37.89	0	0.00	38.00	6	18,773	0.03%
2019/08/14	8	37.76	10	38.23	38.30	-2	18,819	-0.01%
2019/08/13	17	37.54	1	37.30	37.25	16	18,656	0.09%
2019/08/12	11	43.95	24	43.92	43.95	-13	18,080	-0.07%
2019/08/08	13	44.07	4	44.00	43.90	9	17,741	0.05%
2019/08/06	23	43.13	3	43.15	43.30	20	17,750	0.11%
2019/08/05	10	43.71	0	0.00	43.55	10	17,728	0.06%
2019/08/02	18	43.58	0	0.00	43.55	18	17,716	0.10%
2019/08/01	78	44.13	0	0.00	44.05	78	17,596	0.44%
2019/07/31	1	44.80	0	0.00	44.70	1	17,513	0.01%
2019/07/30	1	44.70	1	44.80	44.80	0	17,651	0.00%
2019/07/29	5	44.84	3	44.93	44.85	2	17,948	0.01%
2019/07/26	3	44.27	1	44.65	44.65	2	18,163	0.01%
2019/07/25	4	44.49	1	44.65	44.30	3	18,228	0.02%
2019/07/24	2	44.90	0	0.00	44.80	2	18,091	0.01%
2019/07/23	12	44.94	1	44.90	45.05	11	18,053	0.06%
2019/07/18	2	44.55	2	44.65	44.60	0	17,921	0.00%
2019/07/17	7	44.56	0	0.00	44.70	7	18,132	0.04%
2019/07/16	3	44.32	0	0.00	44.75	3	18,306	0.02%
2019/07/15	13	44.05	5	43.95	44.05	8	18,126	0.04%
2019/07/12	16	44.61	0	0.00	44.35	16	18,091	0.09%
2019/07/11	18	44.93	1	45.20	44.80	17	18,028	0.09%
2019/07/10	6	45.85	0	0.00	45.85	6	17,637	0.03%
2019/07/08	1	46.10	0	0.00	46.20	1	17,825	0.01%
2019/07/05	4	46.10	4	46.45	46.15	0	17,949	0.00%
2019/07/04	4	45.81	5	45.85	45.90	-1	18,032	-0.01%
2019/07/03	0	0.00	4	46.34	46.25	-4	18,223	-0.02%
2019/07/01	0	0.00	7	46.33	46.15	-7	18,483	-0.04%
2019/06/28	11	45.80	0	0.00	46.05	11	18,562	0.06%
2019/06/27	7	45.80	5	45.91	45.95	2	18,801	0.01%
2019/06/26	1	45.55	0	0.00	45.55	1	18,891	0.01%
2019/06/25	3	45.45	0	0.00	45.60	3	19,323	0.02%
2019/06/24	20	45.60	1	45.50	45.60	19	19,560	0.10%
2019/06/21	0	0.00	1	45.25	45.15	-1	19,765	-0.01%
2019/06/20	0	0.00	1	45.40	45.40	-1	20,696	0.00%
2019/06/19	0	0.00	2.5	45.66	45.30	-2.5	20,682	-0.01%
2019/06/18	4	45.13	3	45.05	45.20	1	20,639	0.00%
2019/06/17	0	0.00	6	44.64	44.70	-6	20,457	-0.03%
2019/06/14	0	0.00	1	43.95	43.95	-1	20,318	0.00%
2019/06/13	15	43.74	0	43.85	43.85	15	20,846	0.07%
2019/06/12	0	0.00	1	43.60	43.75	-1	20,917	0.00%
2019/06/11	0	0.00	2	43.85	44.00	-2	20,838	-0.01%
2019/06/10	2	43.75	4	43.79	43.85	-2	20,740	-0.01%
2019/06/06	0	0.00	20	42.90	43.15	-20	20,602	-0.10%
2019/06/05	0	0.00	0.2	43.05	43.00	-0.2	20,525	0.00%
2019/06/04	101	43.61	3	43.57	43.10	98	20,408	0.48%	大買/
2019/06/03	12	42.76	72	42.70	43.40	-60	20,223	-0.30%
2019/05/31	31	42.64	1	42.75	42.90	30	20,045	0.15%
2019/05/30	0.4	42.80	3	42.75	42.80	-2.6	19,910	-0.01%
2019/05/29	11	42.35	2	42.45	42.50	9	19,853	0.05%
2019/05/28	19	42.41	0	0.00	42.30	19	19,894	0.10%
2019/05/27	9	42.49	9	42.77	42.40	0	19,814	0.00%
2019/05/24	10	42.35	11	42.55	42.35	-1	19,902	-0.01%
2019/05/23	2	42.65	1	42.50	42.35	1	19,954	0.01%
2019/05/22	7	42.72	0	0.00	42.70	7	20,360	0.03%
2019/05/21	2	42.70	26	42.76	42.85	-24	20,460	-0.12%
2019/05/20	35	42.52	17	42.56	42.35	18	20,442	0.09%
2019/05/17	13	42.26	0	0.00	42.25	13	20,401	0.06%
2019/05/16	10	41.93	16	42.16	42.00	-6	20,412	-0.03%
2019/05/15	20	41.70	10	41.73	41.75	10	20,302	0.05%
2019/05/14	20	41.53	14	41.68	41.55	6	20,272	0.03%
2019/05/13	5	42.24	5	42.55	42.00	0	19,984	0.00%
2019/05/10	12	42.56	6	42.60	42.50	6	19,903	0.03%
2019/05/09	4	42.58	29	42.60	42.50	-25	19,795	-0.13%
2019/05/08	27	42.82	19	42.97	43.00	8	19,622	0.04%
2019/05/07	4	42.68	44	42.89	42.90	-40	19,430	-0.21%
2019/05/06	11	42.40	26	42.31	42.30	-15	19,257	-0.08%
2019/05/03	5	42.90	170	42.68	42.85	-165	18,942	-0.87%	大賣/鉅額交易
2019/05/02	2	42.28	0.1	42.25	42.20	1.9	18,615	0.01%
2019/04/30	6	42.10	3	42.13	42.00	3	18,472	0.02%
2019/04/29	0	0.00	3	42.05	42.10	-3	18,476	-0.02%
2019/04/26	0	0.00	28	41.75	41.75	-28	18,369	-0.15%
2019/04/25	0	0.00	1	41.70	41.80	-1	18,375	-0.01%
2019/04/24	1	41.60	0	0.00	41.55	1	18,358	0.01%
2019/04/23	1	40.85	2	41.50	41.60	-1	18,316	-0.01%
2019/04/22	209	41.16	0	0.00	41.00	209	18,243	1.15%	大買/鉅額交易
2019/04/19	1	41.45	0	0.00	41.70	1	17,929	0.01%
2019/04/18	123	41.59	0	0.00	41.60	123	17,806	0.69%	大買/鉅額交易
2019/04/17	7	42.04	2	41.93	41.95	5	17,616	0.03%
2019/04/16	6	42.23	0	0.00	42.30	6	17,377	0.03%
2019/04/15	1	42.25	3	42.47	42.50	-2	17,356	-0.01%
2019/04/12	1	42.10	1	41.95	42.00	0	17,209	0.00%
2019/04/11	10	42.00	4	42.40	42.05	6	17,030	0.04%
2019/04/10	3	41.97	0	0.00	42.00	3	16,791	0.02%
2019/04/09	12	42.08	1	42.55	42.15	11	16,545	0.07%
2019/04/08	1	42.05	5	42.20	42.30	-4	16,200	-0.02%
2019/04/03	6	41.60	1.3	41.59	41.70	4.7	15,817	0.03%
2019/04/02	0	0.00	2	41.58	41.40	-2	15,641	-0.01%
2019/04/01	15.5	41.35	1	41.70	41.35	14.5	15,380	0.09%
2019/03/29	0	0.00	3	41.32	41.25	-3	14,937	-0.02%
2019/03/28	9	41.39	4	41.19	41.00	5	14,770	0.03%
2019/03/27	5	40.66	1	40.85	40.55	4	14,397	0.03%
2019/03/26	49	40.45	5	40.55	40.45	44	14,149	0.31%
2019/03/25	29	40.13	23.1	40.24	40.50	5.9	13,906	0.04%
2019/03/22	3	38.87	0	0.00	38.70	3	12,921	0.02%
2019/03/21	15	38.60	3	38.58	38.85	12	12,975	0.09%
2019/03/20	3	38.07	0	0.00	38.05	3	12,847	0.02%
2019/03/19	0	0.00	2	37.90	38.10	-2	12,820	-0.02%
2019/03/18	8	37.78	0	0.00	37.80	8	12,718	0.06%
2019/03/15	1	38.60	1	38.75	38.65	0	12,123	0.00%
2019/03/13	4	38.55	0	0.00	38.50	4	12,137	0.03%
2019/03/12	0	0.00	8	38.34	38.40	-8	12,190	-0.07%
2019/03/11	2	38.00	0	0.00	37.85	2	12,358	0.02%
2019/03/08	1	37.85	0	0.00	38.00	1	12,634	0.01%
2019/03/07	1	38.00	0.2	38.15	38.00	0.8	12,816	0.01%
2019/03/06	2	38.05	0.1	38.25	38.25	1.9	12,966	0.01%
2019/03/05	1	37.95	3	38.00	38.00	-2	13,299	-0.02%
2019/03/04	2	38.08	0	0.00	38.20	2	14,411	0.01%
2019/02/27	2	38.25	1	38.30	38.40	1	14,337	0.01%
2019/02/26	10	38.24	0	0.00	38.20	10	14,246	0.07%
2019/02/25	6	38.38	0	0.00	38.45	6	14,362	0.04%
2019/02/22	12	38.75	0	0.00	38.70	12	14,472	0.08%
2019/02/21	12	39.09	3.1	38.67	39.30	8.9	14,492	0.06%
2019/02/20	0	0.00	9	37.97	37.85	-9	14,013	-0.06%
2019/02/18	1	37.10	0	0.00	36.90	1	13,696	0.01%
2019/02/15	2	37.13	0	0.00	37.45	2	13,766	0.01%
2019/02/14	1	37.50	0	0.00	37.50	1	13,833	0.01%
2019/02/13	2	37.60	0	0.00	37.65	2	13,710	0.01%
2019/02/11	0	0.00	1	37.75	37.65	-1	13,612	-0.01%
2019/01/30	2	37.00	1	37.45	37.35	1	13,468	0.01%
2019/01/29	2	37.00	1	37.00	37.10	1	13,530	0.01%
2019/01/28	0	0.00	1	36.90	37.00	-1	13,669	-0.01%
2019/01/25	1	36.35	0	0.00	36.60	1	13,691	0.01%
2019/01/21	0	0.00	1	36.25	36.25	-1	14,309	-0.01%
2019/01/17	1	35.45	0	0.00	35.45	1	14,775	0.01%
2019/01/16	1	35.75	0	0.00	35.60	1	15,381	0.01%
2019/01/14	2	35.55	0	0.00	35.60	2	15,440	0.01%
2019/01/10	1	36.55	0	0.00	36.55	1	15,388	0.01%
2019/01/09	3	36.30	17	36.13	36.35	-14	15,371	-0.09%
2019/01/08	0	0.00	2.2	35.87	35.55	-2.2	15,314	-0.01%
2019/01/07	0	0.00	32	36.10	36.00	-32	15,385	-0.21%
2019/01/04	0	0.00	5	35.45	35.45	-5	15,411	-0.03%
2019/01/03	1	35.20	40	35.24	35.15	-39	15,897	-0.25%
2018/12/22	0	35.60	0	0.00	35.45	0	16,528	0.00%
2018/12/21	0	0.00	1	35.40	35.40	-1	16,971	-0.01%
2018/12/20	2	35.48	0	0.00	35.40	2	16,974	0.01%
2018/12/19	0	0.00	1	36.00	36.00	-1	16,914	-0.01%
2018/12/18	1	35.80	1	35.85	35.65	0	16,943	0.00%
2018/12/17	3	36.20	7	36.17	36.00	-4	17,319	-0.02%
2018/12/14	22	35.57	16	35.58	35.75	6	17,273	0.03%
2018/12/13	2	35.15	37	35.09	35.50	-35	17,362	-0.20%
2018/12/11	1	35.10	1	34.90	34.80	0	17,234	0.00%
2018/12/10	14	34.81	2	34.83	34.75	12	17,308	0.07%
2018/12/07	0	0.00	1	34.85	35.05	-1	17,487	-0.01%
2018/12/06	2	34.80	1	34.90	34.65	1	17,576	0.01%
2018/12/05	4	35.04	11	34.89	34.85	-7	17,823	-0.04%
2018/12/04	21	35.25	0	0.00	35.05	21	18,345	0.11%
2018/12/03	0	0.00	18	35.66	35.85	-18	18,146	-0.10%
2018/11/30	12	34.47	1	34.50	34.50	11	17,903	0.06%
2018/11/29	9	34.19	2	34.35	34.05	7	17,779	0.04%
2018/11/28	50.5	33.90	10	33.80	34.05	40.5	17,765	0.23%
2018/11/27	50	33.40	1	33.50	33.50	49	17,583	0.28%
2018/11/26	5	35.35	7	34.86	35.35	-2	16,748	-0.01%
2018/11/23	2	34.68	12	34.88	34.70	-10	17,213	-0.06%
2018/11/22	14	35.30	0	0.00	34.85	14	17,290	0.08%
2018/11/21	7	35.79	0	0.00	35.70	7	17,165	0.04%
2018/11/20	6	36.50	12	36.69	36.65	-6	17,025	-0.04%
2018/11/19	0	0.00	1	36.60	36.50	-1	17,037	-0.01%
2018/11/16	0	0.00	1	36.45	36.45	-1	17,140	-0.01%
2018/11/15	1	36.05	3	36.12	36.15	-2	17,325	-0.01%
2018/11/14	15	36.72	4.1	36.35	36.35	10.9	17,409	0.06%
2018/11/13	0	0.00	3.1	35.98	36.40	-3.1	17,458	-0.02%
2018/11/09	1	34.80	0.3	35.10	34.90	0.7	17,688	0.00%
2018/11/08	4	35.40	8	35.56	35.50	-4	18,029	-0.02%
2018/11/07	6	35.60	3	35.65	35.50	3	18,509	0.02%
2018/11/06	6	35.20	6	35.00	35.10	0	19,646	0.00%
2018/11/05	9	35.30	10	35.51	35.35	-1	19,895	-0.01%
2018/11/02	12	36.27	10	36.39	36.45	2	20,127	0.01%
2018/11/01	20	35.39	21	35.51	35.65	-1	20,426	0.00%
2018/10/31	7	34.61	8	34.88	34.70	-1	20,564	0.00%
2018/10/29	1	33.55	2	33.75	33.90	-1	20,980	0.00%
2018/10/26	5	33.27	0	0.00	33.50	5	21,504	0.02%
2018/10/25	0	0.00	1	34.15	34.00	-1	22,325	0.00%
2018/10/24	4	33.81	2	34.13	34.15	2	23,157	0.01%
2018/10/23	14	35.96	0	0.00	36.00	14	22,836	0.06%
2018/10/22	1	37.80	1	37.80	37.55	0	23,078	0.00%
2018/10/19	4	37.28	0	0.00	37.25	4	24,086	0.02%
2018/10/18	2	38.15	0	0.00	38.00	2	24,280	0.01%
2018/10/17	2	38.40	0	0.00	38.25	2	25,131	0.01%
2018/10/16	12	37.83	0	0.00	38.20	12	25,323	0.05%
2018/10/15	0	0.00	14	38.47	38.50	-14	25,455	-0.05%
2018/10/12	0	0.00	6	38.53	39.00	-6	25,600	-0.02%
2018/10/11	15	37.54	1	37.85	37.60	14	25,654	0.05%
2018/10/09	20	40.30	0	0.00	40.05	20	25,282	0.08%
2018/10/08	0	0.00	6.1	39.80	39.75	-6.1	25,339	-0.02%
2018/10/05	3	39.50	7	39.65	39.70	-4	25,579	-0.02%
2018/10/04	2	39.58	3	39.60	39.80	-1	25,683	0.00%
2018/10/03	11	40.42	2	40.00	40.20	9	25,833	0.03%
2018/10/02	1	40.25	0	0.00	40.30	1	26,052	0.00%
2018/10/01	2	41.18	2	41.78	41.05	0	26,235	0.00%
2018/09/28	3	41.42	3	41.27	41.10	0	26,430	0.00%
2018/09/27	8	40.08	1	40.40	40.25	7	26,273	0.03%
2018/09/26	2	39.85	0	0.00	39.90	2	26,482	0.01%
2018/09/25	23	40.74	5	40.35	40.20	18	26,920	0.07%
2018/09/21	3	40.80	1	40.60	40.40	2	27,049	0.01%
2018/09/20	2	39.95	0	0.00	40.10	2	26,888	0.01%
2018/09/19	1	40.05	24	40.51	40.15	-23	26,972	-0.09%
2018/09/18	4	39.00	12	39.70	39.70	-8	27,031	-0.03%
2018/09/14	4	39.08	1	39.15	39.65	3	27,256	0.01%
2018/09/13	0	0.00	4	39.24	39.10	-4	27,301	-0.01%
2018/09/12	7	38.09	1	38.30	38.55	6	27,171	0.02%
2018/09/11	16	38.12	15	37.88	38.00	1	27,244	0.00%
2018/09/10	24	38.32	2	37.90	37.95	22	27,027	0.08%
2018/09/07	1	41.35	5	41.40	41.30	-4	26,616	-0.02%
2018/09/06	0	0.00	1	41.85	41.80	-1	26,592	0.00%
2018/09/05	8	41.53	0	0.00	41.55	8	26,581	0.03%
2018/09/04	2	41.50	6	41.76	42.10	-4	26,593	-0.02%
2018/09/03	6	41.31	0	0.00	41.35	6	26,409	0.02%
2018/08/31	4	41.61	0	0.00	42.35	4	26,343	0.02%
2018/08/30	29.8	41.72	20	41.65	42.00	9.8	26,050	0.04%
2018/08/29	0.2	43.20	1	43.35	43.40	-0.8	25,625	0.00%
2018/08/27	0	0.00	6	43.43	43.30	-6	25,815	-0.02%
2018/08/24	0	0.00	2.3	42.68	42.80	-2.3	25,756	-0.01%
2018/08/23	2	42.98	1	43.35	43.10	1	25,948	0.00%
2018/08/22	1	42.80	1	42.90	42.95	0	26,075	0.00%
2018/08/21	1	42.05	4	42.38	42.90	-3	26,120	-0.01%
2018/08/17	3	42.95	4	42.56	42.05	-1	26,177	0.00%
2018/08/16	2	41.53	1	42.00	42.00	1	26,134	0.00%
2018/08/15	2	42.65	0	0.00	42.35	2	26,225	0.01%
2018/08/14	17	43.22	37	42.95	43.30	-20	25,975	-0.08%
2018/08/13	10	42.88	16	42.82	42.15	-6	25,677	-0.02%
2018/08/10	0	0.00	10	41.00	41.50	-10	24,798	-0.04%
2018/08/08	15	40.68	30	40.49	40.60	-15	25,207	-0.06%
2018/08/07	20	40.45	20	40.30	40.15	0	25,092	0.00%
2018/08/06	20	40.70	0	0.00	40.35	20	25,024	0.08%
2018/08/03	20	40.90	10	41.25	40.45	10	24,795	0.04%
2018/08/02	25	40.81	26	41.01	40.60	-1	24,490	0.00%
2018/08/01	23	40.75	48	40.70	41.05	-25	23,866	-0.10%
2018/07/31	15	39.53	0	0.00	39.35	15	22,946	0.07%
2018/07/30	4	41.16	1	41.10	40.70	3	22,017	0.01%
2018/07/27	2	40.60	1	40.60	40.30	1	21,668	0.00%
2018/07/26	20	41.15	5	40.60	40.50	15	21,333	0.07%
2018/07/25	5	45.00	5	45.00	45.10	0	20,460	0.00%
2018/07/24	8	43.90	21	43.86	45.50	-13	20,173	-0.06%
2018/07/23	0	0.00	1	42.75	42.65	-1	19,368	-0.01%
2018/07/20	3	42.17	0	0.00	42.30	3	19,251	0.02%
2018/07/19	13	42.80	11	42.63	42.75	2	19,164	0.01%
2018/07/18	0	0.00	2	42.63	42.25	-2	19,412	-0.01%
2018/07/17	3	42.20	0	0.00	42.15	3	19,164	0.02%
2018/07/16	4	42.64	0	0.00	42.50	4	19,102	0.02%
2018/07/13	1	43.05	4	43.38	43.50	-3	19,058	-0.02%
2018/07/12	0	0.00	3	42.85	42.70	-3	18,723	-0.02%
2018/07/11	3	42.22	0	0.00	42.15	3	18,533	0.02%
2018/07/10	0	0.00	2	43.00	43.25	-2	18,222	-0.01%
2018/07/09	0	0.00	2	42.65	42.75	-2	17,897	-0.01%
2018/07/06	1	41.85	0	0.00	41.60	1	17,544	0.01%
2018/07/05	0	0.00	1	42.40	42.05	-1	17,264	-0.01%
2018/07/04	2	41.78	0	0.00	42.00	2	17,216	0.01%
2018/07/03	1	41.95	1	43.05	42.75	0	16,918	0.00%
2018/07/02	1	41.70	0	0.00	41.85	1	16,442	0.01%
2018/06/29	19	41.96	15	42.15	42.35	4	16,147	0.02%
2018/06/28	1	42.35	0	0.00	42.40	1	15,725	0.01%
2018/06/27	8	43.24	0	0.00	43.00	8	15,500	0.05%
2018/06/26	7	43.99	0	0.00	43.70	7	15,155	0.05%
2018/06/20	2	43.35	8	44.27	44.75	-6	14,521	-0.04%
2018/06/19	6	43.98	0	0.00	43.85	6	14,290	0.04%
2018/06/13	0	0.00	13	45.00	45.45	-13	13,540	-0.10%
2018/06/12	1	44.50	0	0.00	44.50	1	13,514	0.01%
2018/06/11	13	44.64	0	0.00	44.60	13	13,386	0.10%
2018/06/08	1	44.35	10	44.95	45.00	-9	13,315	-0.07%
2018/06/07	0	0.00	5	44.70	44.75	-5	13,245	-0.04%
2018/06/06	11	44.68	0	0.00	44.80	11	13,226	0.08%
2018/06/04	0	0.00	6	44.55	45.65	-6	12,867	-0.05%
2018/06/01	11	43.55	7	43.75	43.75	4	12,533	0.03%
2018/05/31	10	43.45	10	43.80	43.60	0	12,403	0.00%
2018/05/30	1	43.60	16	43.84	43.75	-15	12,061	-0.12%
2018/05/29	14	43.44	1	43.40	43.40	13	11,777	0.11%
2018/05/25	7	44.07	1	45.10	43.90	6	11,405	0.05%
2018/05/23	2	44.68	0	0.00	44.10	2	10,986	0.02%
2018/05/22	10	45.66	0	0.00	45.60	10	10,678	0.09%
2018/05/18	2	45.40	0	0.00	45.55	2	10,386	0.02%
2018/05/16	252	46.49	254	46.01	45.90	-2	9,922	-0.02%	大買/大賣/
2018/05/15	1	43.25	1	43.70	43.50	0	9,122	0.00%
2018/05/14	0	0.00	5	42.53	43.15	-5	9,082	-0.06%
2018/05/11	0	0.00	1	41.15	41.25	-1	8,797	-0.01%
2018/05/10	0	0.00	3	41.25	41.10	-3	8,681	-0.03%
2018/05/09	1	40.50	0	0.00	40.60	1	8,472	0.01%
2018/05/08	0	0.00	1	41.15	40.80	-1	8,411	-0.01%
2018/05/07	1	40.55	3	40.95	40.40	-2	8,247	-0.02%
2018/05/04	0	0.00	1	39.65	39.55	-1	7,995	-0.01%
2018/05/03	6	39.68	0	0.00	39.40	6	8,040	0.07%
2018/05/02	0	0.00	1	41.30	40.85	-1	7,860	-0.01%
2018/04/30	0	0.00	6	40.70	40.85	-6	7,745	-0.08%
2018/04/27	1	40.30	1	40.90	40.30	0	7,743	0.00%
2018/04/25	1	39.95	2	40.85	40.20	-1	7,573	-0.01%
2018/04/24	0	0.00	35	40.68	40.85	-35	7,530	-0.46%
2018/04/20	0	0.00	2	39.20	38.75	-2	7,184	-0.03%
2018/04/19	0	0.00	329	38.27	39.00	-329	7,137	-4.61%	大賣/鉅額交易
2018/04/18	0	0.00	1	38.30	38.20	-1	7,203	-0.01%
2018/04/17	1	37.65	0	0.00	38.00	1	7,686	0.01%
2018/04/16	0	0.00	1	38.20	38.25	-1	7,756	-0.01%
2018/04/11	0	0.00	1	38.45	38.45	-1	8,816	-0.01%
2018/04/10	0	0.00	9	37.87	38.20	-9	8,908	-0.10%
2018/04/09	0	0.00	1	37.20	37.35	-1	8,975	-0.01%
2018/04/03	0	0.00	1	36.85	36.95	-1	9,075	-0.01%
2018/03/29	2	36.48	0	0.00	36.55	2	9,612	0.02%
2018/03/23	1	36.70	0	0.00	37.00	1	10,302	0.01%
2018/03/22	0	0.00	1	37.60	37.55	-1	10,341	-0.01%
2018/03/21	0	0.00	2.6	37.35	37.35	-2.6	10,321	-0.03%
2018/03/20	2	37.05	0	0.00	37.35	2	10,409	0.02%
2018/03/14	0	0.00	1	37.55	37.50	-1	10,242	-0.01%
2018/03/13	0	0.00	1	37.40	37.50	-1	10,211	-0.01%
2018/03/12	0	0.00	1.6	37.11	37.20	-1.6	10,295	-0.02%
2018/03/09	0	0.00	2	36.60	36.65	-2	10,563	-0.02%
2018/03/01	2	37.00	4	37.15	37.00	-2	11,286	-0.02%
2018/02/23	2	36.65	0	0.00	36.85	2	11,245	0.02%
2018/02/22	3	36.67	0	0.00	36.50	3	11,272	0.03%
2018/02/21	0	0.00	21	36.90	37.20	-21	11,246	-0.19%
2018/02/12	21	35.83	0	0.00	35.95	21	11,186	0.19%
2018/02/07	0	0.00	1	36.35	36.40	-1	11,348	-0.01%
2018/02/06	4	36.04	3	36.27	35.50	1	11,176	0.01%
2018/02/02	5	37.50	0.4	37.70	37.90	4.6	10,815	0.04%
2018/01/29	7	38.00	0	0.00	37.95	7	10,715	0.07%
2018/01/25	0	0.00	1	37.65	37.60	-1	10,496	-0.01%
2018/01/24	1	36.90	1	37.30	37.30	0	10,438	0.00%
2018/01/23	82	37.25	0	0.00	37.30	82	10,370	0.79%
2018/01/22	121	37.75	0	0.00	37.85	121	10,192	1.19%	大買/鉅額交易
2018/01/18	1	37.85	1	38.60	37.85	0	10,032	0.00%
2018/01/17	0	0.00	5	38.10	38.50	-5	9,868	-0.05%
2018/01/16	2	37.85	17	37.82	38.10	-15	9,731	-0.15%
2018/01/12	41	37.59	0	0.00	37.60	41	9,583	0.43%
2018/01/11	91	37.66	0	0.00	37.50	91	9,356	0.97%
2018/01/10	1	38.35	0	0.00	38.45	1	8,870	0.01%
2018/01/09	0	0.00	21	38.02	38.30	-21	8,715	-0.24%
2018/01/08	0	0.00	3	38.07	38.20	-3	8,456	-0.04%
2018/01/05	0	0.00	5	37.30	37.30	-5	8,145	-0.06%
2018/01/03	20	37.05	126	37.09	37.35	-106	7,533	-1.41%	大賣/鉅額交易
2018/01/02	0	0.00	3	36.52	36.55	-3	7,250	-0.04%